Alternative Harvest ETF (NY: MJ )

15.78 USD -0.05 (-0.32%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 16.04 16.26 15.66 15.78 3,520,309 -0.05(-0.32%)
Dec 03, 2020 15.63 15.98 15.35 15.83 2,302,458 +0.25(+1.60%)
Dec 02, 2020 15.01 15.69 15.01 15.58 2,614,657 +0.58(+3.87%)
Dec 01, 2020 16.19 16.20 14.94 15.00 3,514,875 -0.83(-5.24%)
Nov 30, 2020 15.60 15.92 14.85 15.83 4,806,820 +0.62(+4.08%)
Nov 27, 2020 14.50 15.22 14.42 15.21 2,298,900 +0.86(+5.99%)
Nov 25, 2020 14.32 14.45 14.05 14.35 1,983,500 +0.01(+0.07%)
Nov 24, 2020 14.25 14.52 14.05 14.34 3,424,702 +0.78(+5.75%)
Nov 23, 2020 13.47 13.61 13.31 13.56 1,476,457 +0.20(+1.50%)
Nov 20, 2020 13.40 13.48 13.25 13.36 1,097,100 -0.04(-0.30%)
Nov 19, 2020 13.37 13.45 13.25 13.40 849,977 +0.02(+0.15%)
Nov 18, 2020 13.66 13.77 13.33 13.38 2,043,115 -0.17(-1.25%)
Nov 17, 2020 13.13 13.57 13.12 13.55 1,944,667 +0.36(+2.73%)
Nov 16, 2020 13.10 13.25 12.95 13.19 1,174,024 +0.12(+0.92%)
Nov 13, 2020 12.93 13.08 12.81 13.07 1,389,600 +0.27(+2.11%)
Nov 12, 2020 12.98 13.20 12.71 12.80 1,503,057 -0.30(-2.29%)
Nov 11, 2020 12.86 13.28 12.55 13.10 2,437,124 -0.01(-0.08%)
Nov 10, 2020 13.31 13.33 12.77 13.11 3,035,864 -0.74(-5.34%)
Nov 09, 2020 15.38 15.51 13.73 13.85 5,762,002 +0.19(+1.39%)
Nov 06, 2020 13.09 14.70 13.00 13.66 10,131,000 +1.18(+9.46%)
Nov 05, 2020 11.93 12.51 11.73 12.48 4,659,891 +1.19(+10.54%)
Nov 04, 2020 11.45 11.53 11.22 11.29 2,343,719 -0.36(-3.09%)
Nov 03, 2020 11.67 11.70 11.29 11.65 3,167,412 +0.22(+1.92%)
Nov 02, 2020 10.91 11.50 10.90 11.43 2,726,344 +0.71(+6.62%)
Oct 30, 2020 10.81 10.82 10.51 10.72 1,316,600 -0.22(-2.01%)
Oct 29, 2020 10.76 10.98 10.55 10.94 728,027 +0.16(+1.48%)
Oct 28, 2020 10.87 10.99 10.68 10.78 1,981,924 -0.25(-2.27%)
Oct 27, 2020 11.18 11.25 11.02 11.03 697,046 -0.06(-0.54%)
Oct 26, 2020 11.48 11.48 11.01 11.09 1,315,361 -0.41(-3.57%)
Oct 23, 2020 11.72 11.75 11.47 11.50 997,000 -0.13(-1.12%)
Oct 22, 2020 11.47 11.64 11.30 11.63 755,943 +0.20(+1.75%)
Oct 21, 2020 11.38 11.63 11.35 11.43 1,085,991 +0.09(+0.79%)
Oct 20, 2020 11.52 11.56 11.20 11.34 1,196,901 -0.18(-1.56%)
Oct 19, 2020 11.19 11.53 11.08 11.52 1,171,332 +0.42(+3.78%)
Oct 16, 2020 11.26 11.29 11.07 11.10 1,597,200 -0.11(-0.98%)
Oct 15, 2020 11.25 11.28 11.05 11.21 770,152 -0.28(-2.44%)
Oct 14, 2020 11.69 11.69 11.38 11.49 728,386 -0.13(-1.12%)
Oct 13, 2020 11.76 11.78 11.51 11.62 1,577,805 -0.26(-2.19%)
Oct 12, 2020 11.69 12.02 11.61 11.88 2,091,915 +0.31(+2.68%)
Oct 09, 2020 11.88 11.93 11.51 11.57 3,029,500 +0.03(+0.26%)
Oct 08, 2020 11.06 11.60 11.02 11.54 2,387,105 +0.59(+5.39%)
Oct 07, 2020 10.62 10.96 10.62 10.95 743,278 +0.42(+3.99%)
Oct 06, 2020 10.74 10.81 10.50 10.53 831,222 -0.30(-2.77%)
Oct 05, 2020 10.43 10.83 10.42 10.83 928,555 +0.47(+4.54%)
Oct 02, 2020 10.21 10.37 10.14 10.36 658,800 -0.03(-0.29%)
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.