Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

4.180 -0.120 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.46 11.46 11.30 11.41 478,274 -0.12(-1.08%)
Jun 29, 2020 11.42 11.64 11.14 11.53 615,198 +0.17(+1.48%)
Jun 26, 2020 11.70 11.72 11.26 11.36 504,948 -0.34(-2.88%)
Jun 25, 2020 11.61 11.73 11.50 11.70 517,913 +0.03(+0.23%)
Jun 24, 2020 11.92 12.00 11.48 11.67 682,898 -0.35(-2.88%)
Jun 23, 2020 11.99 12.39 11.97 12.02 887,034 +0.05(+0.44%)
Jun 22, 2020 11.94 11.99 11.84 11.96 382,541 -0.01(-0.07%)
Jun 19, 2020 12.23 12.32 11.88 11.97 481,590 -0.13(-1.10%)
Jun 18, 2020 12.00 12.23 11.89 12.11 567,661 +0.05(+0.44%)
Jun 17, 2020 12.31 12.34 11.97 12.05 771,595 -0.22(-1.81%)
Jun 16, 2020 12.43 12.45 12.07 12.27 727,866 +0.22(+1.84%)
Jun 15, 2020 11.68 12.10 11.44 12.05 527,891 +0.12(+0.97%)
Jun 12, 2020 11.96 12.20 11.68 11.94 665,528 +0.26(+2.23%)
Jun 11, 2020 12.40 12.48 11.64 11.68 1,735,764 -1.22(-9.43%)
Jun 10, 2020 13.05 13.22 12.78 12.89 751,379 -0.12(-0.93%)
Jun 09, 2020 13.11 13.32 12.86 13.01 1,072,339 -0.24(-1.83%)
Jun 08, 2020 12.28 13.27 12.24 13.26 2,124,920 +1.07(+8.76%)
Jun 05, 2020 12.28 12.35 12.13 12.19 921,234 +0.03(+0.29%)
Jun 04, 2020 12.15 12.30 12.00 12.15 620,981 -0.05(-0.43%)
Jun 03, 2020 12.08 12.28 12.05 12.21 734,197 +0.18(+1.52%)
Jun 02, 2020 12.09 12.15 11.90 12.02 571,903 -0.02(-0.14%)
Jun 01, 2020 11.86 12.11 11.75 12.04 838,895 +0.10(+0.80%)
May 29, 2020 11.97 12.07 11.65 11.95 1,182,239 -0.54(-4.31%)
May 28, 2020 12.33 12.81 12.24 12.48 1,122,001 +0.11(+0.91%)
May 27, 2020 12.51 12.59 11.87 12.37 1,378,926 -0.03(-0.21%)
May 26, 2020 12.61 12.70 12.31 12.40 2,044,567 +0.22(+1.78%)
May 22, 2020 11.76 12.22 11.43 12.18 2,674,897 +0.49(+4.16%)
May 21, 2020 11.29 11.77 11.07 11.69 1,966,552 +0.67(+6.06%)
May 20, 2020 11.12 11.18 10.92 11.03 447,015 +0.03(+0.32%)
May 19, 2020 11.25 11.28 10.86 10.99 1,033,702 -0.24(-2.16%)
May 18, 2020 10.95 11.45 10.87 11.23 2,171,009 +0.82(+7.92%)
May 15, 2020 9.837 10.41 9.752 10.41 1,148,375 +0.77(+8.02%)
May 14, 2020 9.350 9.637 9.125 9.637 628,359 +0.12(+1.28%)
May 13, 2020 10.00 10.06 9.376 9.515 1,130,377 -0.51(-5.11%)
May 12, 2020 10.31 10.38 10.00 10.03 608,856 -0.13(-1.28%)
May 11, 2020 10.21 10.24 10.09 10.16 433,550 -0.10(-0.93%)
May 08, 2020 10.32 10.40 10.21 10.25 493,214 -0.01(-0.08%)
May 07, 2020 10.29 10.37 10.11 10.26 349,668 +0.04(+0.42%)
May 06, 2020 10.26 10.37 10.14 10.22 398,762 -0.07(-0.68%)
May 05, 2020 10.38 10.58 10.24 10.29 579,274 -0.09(-0.84%)
May 04, 2020 10.03 10.37 9.932 10.37 569,311 +0.35(+3.46%)
May 01, 2020 10.32 10.42 9.854 10.03 922,962 -0.44(-4.23%)
Apr 30, 2020 10.75 10.75 10.40 10.47 778,272 -0.33(-3.05%)
Apr 29, 2020 10.74 10.86 10.68 10.80 801,985 +0.16(+1.47%)
Apr 28, 2020 11.08 11.13 10.51 10.64 804,890 -0.10(-0.97%)
Apr 27, 2020 10.44 10.88 10.44 10.75 1,390,205 +0.42(+4.03%)
Apr 24, 2020 10.08 10.37 9.949 10.33 739,360 +0.35(+3.48%)
Apr 23, 2020 9.880 10.12 9.871 9.984 973,829 +0.05(+0.52%)
Apr 22, 2020 10.04 10.09 9.828 9.932 332,868 +0.13(+1.33%)
Apr 21, 2020 9.810 10.05 9.698 9.802 539,886 -0.23(-2.25%)
Apr 20, 2020 9.889 10.31 9.784 10.03 742,815 +0.03(+0.26%)
Apr 17, 2020 9.906 10.07 9.845 10.00 749,266 +0.35(+3.60%)
Apr 16, 2020 9.880 9.915 9.515 9.654 549,424 -0.22(-2.20%)
Apr 15, 2020 10.03 10.03 9.758 9.871 927,165 -0.24(-2.40%)
Apr 14, 2020 10.07 10.22 9.923 10.11 680,695 +0.17(+1.75%)
Apr 13, 2020 9.915 9.941 9.680 9.941 470,698 +0.00(+0.00%)
Apr 09, 2020 10.02 10.11 9.784 9.941 624,868 +0.12(+1.24%)
Apr 08, 2020 9.654 9.915 9.472 9.819 551,119 +0.27(+2.82%)
Apr 07, 2020 9.863 9.915 9.524 9.550 615,225 +0.03(+0.36%)
Apr 06, 2020 9.481 9.602 9.298 9.515 722,820 +0.45(+4.98%)
Apr 03, 2020 9.316 9.463 9.038 9.064 632,470 -0.29(-3.06%)
Apr 02, 2020 9.194 9.628 9.107 9.350 696,648 +0.18(+1.99%)
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.