Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

4.325 -0.505 (-10.46%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.863 10.34 9.767 9.897 477,270 -0.13(-1.30%)
Mar 30, 2020 10.42 10.49 9.897 10.03 657,524 -0.50(-4.78%)
Mar 27, 2020 10.31 10.79 10.24 10.53 1,154,480 +0.02(+0.17%)
Mar 26, 2020 9.793 10.98 9.779 10.51 2,283,522 +0.96(+10.09%)
Mar 25, 2020 9.168 9.767 8.960 9.550 1,217,906 +0.51(+5.67%)
Mar 24, 2020 8.873 9.090 8.699 9.038 1,047,105 +0.70(+8.44%)
Mar 23, 2020 8.335 8.647 8.107 8.335 1,121,631 -0.10(-1.23%)
Mar 20, 2020 8.456 9.058 8.421 8.439 1,597,244 +0.06(+0.73%)
Mar 19, 2020 7.866 8.656 7.814 8.378 1,002,830 +0.48(+6.04%)
Mar 18, 2020 7.831 8.421 7.649 7.900 1,323,083 -0.74(-8.54%)
Mar 17, 2020 8.291 8.708 7.918 8.638 829,751 +0.44(+5.40%)
Mar 16, 2020 7.852 8.668 7.758 8.196 1,119,725 -0.69(-7.74%)
Mar 13, 2020 9.046 9.046 8.247 8.883 1,475,179 +0.36(+4.23%)
Mar 12, 2020 8.668 9.044 8.488 8.522 1,820,476 -1.22(-12.52%)
Mar 11, 2020 10.18 10.39 9.622 9.742 1,071,204 -0.69(-6.59%)
Mar 10, 2020 10.56 10.64 10.05 10.43 890,427 +0.34(+3.32%)
Mar 09, 2020 10.000 10.70 9.836 10.09 1,360,240 -1.16(-10.31%)
Mar 06, 2020 11.39 11.61 11.08 11.25 1,282,531 -0.55(-4.66%)
Mar 05, 2020 11.98 12.20 11.72 11.80 798,210 -0.52(-4.18%)
Mar 04, 2020 11.95 12.35 11.85 12.32 814,832 +0.52(+4.44%)
Mar 03, 2020 12.04 12.29 11.65 11.80 1,266,700 -0.41(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.