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

ETFMG Alternative Harvest ETF (NY: MJ )

3.850 +0.120 (+3.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 26.31 26.31 26.31 0 +0.46(+1.78%)
Dec 28, 2017 24.64 26.20 24.64 25.85 1,247,044 +1.53(+6.28%)
Dec 27, 2017 25.93 25.93 24.24 24.32 498,243 -0.10(-0.40%)
Dec 26, 2017 25.73 27.26 23.83 24.42 344,487 +0.99(+4.23%)
Dec 22, 2017 23.42 23.45 23.23 23.43 30,338 +0.07(+0.29%)
Dec 21, 2017 23.43 23.43 23.27 23.36 29,499 -0.03(-0.14%)
Dec 20, 2017 23.57 23.57 23.36 23.39 13,299 -0.14(-0.60%)
Dec 19, 2017 23.87 23.87 23.43 23.53 12,235 -0.29(-1.23%)
Dec 18, 2017 23.83 23.95 23.73 23.83 24,042 +0.48(+2.08%)
Dec 15, 2017 23.42 23.42 23.21 23.34 15,958 +0.08(+0.36%)
Dec 14, 2017 23.43 23.43 23.19 23.26 5,896 -0.09(-0.38%)
Dec 13, 2017 23.67 23.67 23.34 23.35 8,754 -0.12(-0.50%)
Dec 12, 2017 23.32 23.46 22.95 23.46 14,220 +0.13(+0.58%)
Dec 11, 2017 23.51 23.51 23.31 23.33 16,286 +0.02(+0.08%)
Dec 08, 2017 23.61 23.61 23.31 23.31 6,850 -0.03(-0.13%)
Dec 07, 2017 23.35 23.39 23.22 23.34 9,451 -0.16(-0.67%)
Dec 06, 2017 23.40 23.64 23.38 23.50 9,245 -0.18(-0.74%)
Dec 05, 2017 23.90 23.90 23.66 23.67 13,467 -0.04(-0.18%)
Dec 04, 2017 23.83 23.83 23.59 23.72 18,893 +0.07(+0.29%)
Dec 01, 2017 23.44 23.67 23.43 23.65 7,093 +0.14(+0.58%)
Nov 30, 2017 23.80 23.80 23.51 23.51 3,227 -0.33(-1.38%)
Nov 29, 2017 24.12 24.12 23.84 23.84 8,498 -0.14(-0.60%)
Nov 28, 2017 23.89 24.10 23.66 23.99 18,453 +0.17(+0.71%)
Nov 27, 2017 23.79 23.84 23.79 23.82 12,877 -0.00(-0.01%)
Nov 24, 2017 23.94 23.94 23.75 23.82 5,697 +0.15(+0.62%)
Nov 22, 2017 23.75 23.75 23.41 23.67 6,252 +0.01(+0.03%)
Nov 21, 2017 23.63 23.80 23.59 23.67 6,589 +0.38(+1.63%)
Nov 20, 2017 23.59 23.59 23.23 23.29 10,689 -0.13(-0.54%)
Nov 17, 2017 23.51 23.51 23.31 23.41 6,329 +0.26(+1.13%)
Nov 16, 2017 22.93 23.23 22.92 23.15 16,438 +0.36(+1.56%)
Nov 15, 2017 22.85 22.89 22.50 22.80 4,098 -0.14(-0.59%)
Nov 14, 2017 23.33 23.33 22.88 22.93 5,057 -0.27(-1.17%)
Nov 13, 2017 23.36 23.36 22.98 23.20 5,978 -0.20(-0.85%)
Nov 10, 2017 23.37 23.48 23.37 23.40 3,279 -0.21(-0.90%)
Nov 09, 2017 23.77 23.77 23.61 23.62 2,168 -0.14(-0.60%)
Nov 08, 2017 23.67 23.76 23.59 23.76 3,893 +0.08(+0.34%)
Nov 07, 2017 23.68 23.68 23.68 23.68 612 -0.10(-0.40%)
Nov 02, 2017 23.77 23.77 23.77 81 +0.14(+0.61%)
Nov 01, 2017 23.63 23.63 23.63 23.63 358 +0.23(+0.99%)
Oct 30, 2017 23.40 23.40 23.40 91 -0.56(-2.33%)
Oct 26, 2017 23.95 23.95 23.95 109 +0.18(+0.76%)
Oct 25, 2017 23.93 23.93 23.69 23.77 3,669 +0.05(+0.20%)
Oct 24, 2017 23.94 23.94 23.73 23.73 3,758 -0.15(-0.63%)
Oct 23, 2017 24.25 24.32 23.88 23.88 6,860 -0.59(-2.41%)
Oct 20, 2017 24.47 24.47 24.47 24.47 372 +0.06(+0.25%)
Oct 19, 2017 24.52 24.60 24.41 24.41 1,477 -0.19(-0.77%)
Oct 18, 2017 24.60 24.60 24.60 24.60 1,055 +0.27(+1.11%)
Oct 17, 2017 24.51 24.51 24.32 24.32 7,495 -0.16(-0.64%)
Oct 13, 2017 24.48 24.48 24.48 21 +0.12(+0.48%)
Oct 11, 2017 24.36 24.36 24.36 33 -0.04(-0.16%)
Oct 10, 2017 24.72 24.80 24.40 24.40 1,935 -0.17(-0.67%)
Oct 09, 2017 25.00 25.00 24.48 24.57 9,566 -0.76(-3.00%)
Oct 05, 2017 25.33 68 -0.00(-0.02%)
Oct 04, 2017 25.33 25.33 25.33 25.33 129 +0.13(+0.53%)
Oct 03, 2017 24.99 25.20 24.99 25.20 954 +0.27(+1.07%)
Sep 29, 2017 24.93 113 +0.24(+0.99%)
Sep 27, 2017 24.69 115 -0.49(-1.94%)
Sep 26, 2017 25.17 25.17 25.17 25.17 1,171 +0.00(+0.00%)
Sep 25, 2017 25.17 25.17 24.98 25.17 1,562 -0.33(-1.30%)
Sep 22, 2017 25.17 25.57 25.17 25.50 804 +0.05(+0.19%)
Sep 21, 2017 25.43 25.54 25.43 25.46 859 -0.17(-0.65%)
Sep 20, 2017 25.37 25.72 25.37 25.62 1,295 +0.26(+1.02%)
Sep 19, 2017 25.36 25.36 25.36 25.36 278 -0.31(-1.23%)
Sep 18, 2017 25.64 25.71 25.64 25.68 1,863 +0.08(+0.30%)
Sep 15, 2017 25.31 25.60 25.24 25.60 3,737 +0.35(+1.37%)
Sep 14, 2017 25.08 25.25 25.08 25.25 3,955 +0.08(+0.31%)
Sep 13, 2017 25.23 25.25 25.11 25.17 4,025 -0.18(-0.71%)
Sep 12, 2017 25.49 25.49 25.35 25.36 3,672 +0.06(+0.24%)
Sep 11, 2017 25.61 25.61 25.30 25.30 68,305 +0.05(+0.21%)
Sep 08, 2017 25.32 25.33 25.24 25.24 2,176 +0.02(+0.09%)
Sep 07, 2017 25.51 25.51 25.22 25.22 2,290 +0.14(+0.57%)
Sep 06, 2017 25.20 25.20 25.02 25.08 733 +0.12(+0.50%)
Sep 05, 2017 25.10 25.10 24.86 24.95 1,405 +0.24(+0.95%)
Sep 01, 2017 24.89 24.89 24.65 24.72 2,997 +0.20(+0.81%)
Aug 30, 2017 24.52 13 -0.10(-0.42%)
Aug 28, 2017 24.62 1 +0.16(+0.64%)
Aug 25, 2017 24.52 24.53 24.47 24.47 2,143 -0.05(-0.20%)
Aug 23, 2017 24.52 24.52 24.52 0 -0.03(-0.12%)
Aug 22, 2017 24.41 24.72 24.40 24.54 793 +0.11(+0.45%)
Aug 18, 2017 24.43 24.43 24.43 0 +0.21(+0.88%)
Aug 17, 2017 24.36 24.38 24.13 24.22 3,316 -0.16(-0.67%)
Aug 16, 2017 24.39 24.42 24.35 24.39 8,974 +0.16(+0.65%)
Aug 15, 2017 24.17 24.23 24.17 24.23 10,195 -0.31(-1.26%)
Aug 14, 2017 24.61 24.61 24.54 24.54 687 +0.25(+1.02%)
Aug 10, 2017 24.29 162 -0.20(-0.83%)
Aug 08, 2017 24.50 244 +0.07(+0.29%)
Aug 07, 2017 24.43 24.43 24.43 24.43 151 +0.08(+0.32%)
Aug 04, 2017 24.48 24.48 24.35 24.35 3,578 -0.13(-0.54%)
Aug 03, 2017 24.48 24.48 24.48 24.48 319 +0.03(+0.14%)
Aug 02, 2017 24.36 24.48 24.35 24.45 1,916 -0.16(-0.65%)
Aug 01, 2017 24.61 24.61 24.61 24.61 550 +0.00(+0.00%)
Jul 26, 2017 24.61 36 +0.20(+0.81%)
Jul 25, 2017 24.54 24.54 24.41 24.41 1,456 -0.13(-0.55%)
Jul 24, 2017 24.56 24.31 24.54 4,899 -0.02(-0.06%)
Jul 20, 2017 24.56 156 +0.15(+0.63%)
Jul 18, 2017 24.41 24.41 24.41 0 -0.00(-0.01%)
Jul 17, 2017 24.36 24.41 24.36 24.41 258 +0.41(+1.73%)
Jul 14, 2017 24.00 24.00 24.00 24.00 261 +0.26(+1.09%)
Jul 13, 2017 23.66 23.74 23.66 23.74 1,204 -0.11(-0.44%)
Jul 12, 2017 23.63 23.84 23.63 23.84 319 +0.56(+2.43%)
Jul 11, 2017 23.58 23.58 23.28 23.28 2,091 +0.14(+0.59%)
Jul 10, 2017 22.87 23.14 22.87 23.14 1,287 +0.29(+1.27%)
Jul 07, 2017 22.85 22.85 22.85 22.85 438 -0.30(-1.31%)
Jul 03, 2017 23.15 23.15 23.15 0 -0.10(-0.42%)
Jun 30, 2017 23.18 23.25 22.89 23.25 548 -0.01(-0.03%)
Jun 26, 2017 23.26 23.26 23.26 0 +0.30(+1.33%)
Jun 23, 2017 22.93 23.01 22.57 22.95 14,363 +0.01(+0.04%)
Jun 22, 2017 22.55 23.00 22.55 22.94 679 -0.03(-0.14%)
Jun 21, 2017 22.98 22.98 22.98 22.98 331 -0.32(-1.36%)
Jun 20, 2017 23.29 23.29 23.29 23.29 493 -0.21(-0.89%)
Jun 19, 2017 23.50 23.50 23.50 23.50 1,021 +0.01(+0.03%)
Jun 16, 2017 23.49 23.49 23.49 23.49 127 +0.23(+1.01%)
Jun 14, 2017 23.26 70 -0.05(-0.24%)
Jun 09, 2017 23.31 23.31 23.31 0 +0.02(+0.07%)
Jun 07, 2017 23.30 23.30 23.30 0 +0.05(+0.24%)
Jun 06, 2017 23.21 23.24 23.21 23.24 767 +0.22(+0.95%)
Jun 05, 2017 23.26 23.26 22.82 23.02 2,399 +0.03(+0.14%)
Jun 02, 2017 23.05 23.05 22.99 22.99 767 -0.05(-0.24%)
Jun 01, 2017 23.10 23.10 22.79 23.05 1,363 +0.09(+0.41%)
May 31, 2017 22.95 22.95 22.95 22.95 772 +0.01(+0.06%)
May 30, 2017 23.36 23.36 22.74 22.94 962 -0.30(-1.30%)
May 26, 2017 23.35 23.35 23.24 23.24 450 +0.14(+0.60%)
May 25, 2017 23.40 23.40 23.10 23.10 1,280 -0.23(-0.97%)
May 24, 2017 22.77 23.33 22.77 23.33 2,773 +0.61(+2.69%)
May 23, 2017 22.72 22.72 22.72 22.72 280 +0.00(+0.01%)
May 22, 2017 22.75 22.75 22.51 22.72 1,303 -0.34(-1.47%)
May 19, 2017 22.88 23.05 22.88 23.05 1,010 +0.53(+2.34%)
May 18, 2017 22.16 22.62 21.70 22.53 11,144 -1.65(-6.81%)
May 17, 2017 23.90 24.17 23.90 24.17 400 -0.17(-0.71%)
May 16, 2017 24.36 24.36 24.28 24.35 2,878 +0.09(+0.35%)
May 15, 2017 24.40 24.40 24.19 24.26 671 +0.21(+0.86%)
May 12, 2017 24.04 24.07 24.04 24.05 1,436 +0.14(+0.58%)
May 11, 2017 23.92 23.92 23.92 23.92 739 +0.07(+0.30%)
May 10, 2017 23.80 23.82 23.75 23.85 4,150 +0.31(+1.30%)
May 09, 2017 23.54 23.54 23.54 23.54 296 +0.36(+1.57%)
May 08, 2017 23.21 23.21 23.21 23.18 2,579 +0.02(+0.11%)
May 05, 2017 23.15 23.15 23.15 23.15 480 -0.04(-0.16%)
May 04, 2017 23.21 23.23 23.18 23.19 1,937 -0.19(-0.79%)
May 03, 2017 23.57 23.57 23.38 23.38 971 -0.19(-0.80%)
May 02, 2017 23.56 23.56 23.56 23.56 260 +0.46(+1.98%)
May 01, 2017 23.20 23.20 23.11 23.11 1,834 +0.20(+0.87%)
Apr 28, 2017 22.93 22.93 22.91 22.91 277 +0.00(+0.00%)
Apr 27, 2017 22.93 22.93 22.91 22.91 490 +0.00(+0.00%)
Apr 26, 2017 22.84 22.91 22.84 22.91 674 -0.35(-1.51%)
Apr 25, 2017 23.12 23.26 22.96 23.26 2,211 +0.07(+0.30%)
Apr 24, 2017 23.46 23.46 23.19 23.19 503 +0.39(+1.72%)
Apr 21, 2017 22.83 22.83 22.80 22.80 369 -0.09(-0.40%)
Apr 20, 2017 22.89 22.89 22.89 22.89 427 -0.10(-0.42%)
Apr 19, 2017 23.13 23.13 22.98 22.98 2,661 -0.19(-0.81%)
Apr 18, 2017 23.27 23.27 23.17 23.17 2,385 +0.03(+0.11%)
Apr 17, 2017 22.48 23.29 22.48 23.15 1,888 +0.40(+1.74%)
Apr 13, 2017 22.75 22.75 22.75 22.75 515 -0.04(-0.17%)
Apr 12, 2017 23.04 23.04 22.79 22.79 7,232 -0.20(-0.85%)
Apr 11, 2017 22.95 22.99 22.95 22.98 1,071 +0.08(+0.33%)
Apr 10, 2017 22.91 22.91 22.91 22.91 985 +0.08(+0.34%)
Apr 06, 2017 22.83 14 -0.06(-0.24%)
Apr 05, 2017 22.95 23.06 22.82 22.89 3,320 +0.18(+0.77%)
Apr 04, 2017 22.71 22.71 22.61 22.71 1,482 +0.00(+0.00%)
Apr 03, 2017 22.69 22.71 22.69 22.71 3,781 +0.28(+1.26%)
Mar 31, 2017 22.43 22.43 22.43 22.43 1,608 +0.11(+0.49%)
Mar 30, 2017 22.32 22.32 22.32 22.32 383 +0.20(+0.89%)
Mar 29, 2017 22.12 22.12 22.12 22.12 255 -0.10(-0.45%)
Mar 28, 2017 22.21 22.27 22.17 22.22 3,544 +0.06(+0.29%)
Mar 27, 2017 22.11 22.21 22.11 22.16 3,869 +0.42(+1.93%)
Mar 22, 2017 21.74 35 -0.44(-2.00%)
Mar 21, 2017 22.40 22.40 21.90 22.18 1,520 -0.27(-1.22%)
Mar 20, 2017 22.43 22.49 22.33 22.46 3,427 +0.22(+0.98%)
Mar 17, 2017 22.20 22.24 22.20 22.24 7,465 -0.06(-0.25%)
Mar 16, 2017 22.23 22.30 22.23 22.30 713 +0.20(+0.89%)
Mar 15, 2017 21.69 22.10 21.69 22.10 730 +0.36(+1.66%)
Mar 14, 2017 21.66 21.74 21.66 21.74 486 -0.05(-0.24%)
Mar 13, 2017 21.85 21.85 21.79 21.79 501 -0.06(-0.26%)
Mar 10, 2017 21.77 21.85 21.77 21.85 1,716 +0.64(+3.02%)
Mar 09, 2017 21.21 21.21 21.21 21.21 1,310 -0.65(-2.96%)
Mar 08, 2017 21.86 21.86 21.86 21.86 432 -0.14(-0.62%)
Mar 07, 2017 21.74 22.08 21.74 21.99 729 +0.27(+1.24%)
Mar 06, 2017 21.98 22.01 21.72 21.72 3,219 -0.02(-0.07%)
Mar 03, 2017 21.81 21.83 21.71 21.74 2,995 -0.12(-0.53%)
Mar 01, 2017 21.86 146 +0.32(+1.49%)
Feb 28, 2017 21.61 21.61 21.54 21.54 981 -0.20(-0.90%)
Feb 27, 2017 21.79 21.79 21.72 21.73 2,584 -0.19(-0.86%)
Feb 23, 2017 21.92 268 +0.04(+0.18%)
Feb 22, 2017 22.01 22.01 21.87 21.88 1,649 -0.09(-0.43%)
Feb 21, 2017 21.42 21.97 21.42 21.97 1,012 +0.58(+2.71%)
Feb 17, 2017 21.39 21.39 21.39 0 -0.15(-0.71%)
Feb 16, 2017 21.55 21.55 21.55 21.55 193 -0.14(-0.67%)
Feb 15, 2017 21.59 21.69 21.57 21.69 1,583 +0.17(+0.80%)
Feb 14, 2017 21.46 21.52 21.26 21.52 2,109 +0.02(+0.11%)
Feb 13, 2017 21.20 21.50 21.20 21.50 6,543 +0.09(+0.44%)
Feb 10, 2017 21.37 21.43 21.37 21.40 1,339 +0.18(+0.86%)
Feb 09, 2017 21.19 21.22 21.19 21.22 562 +0.21(+0.99%)
Feb 08, 2017 20.94 21.01 20.94 21.01 1,363 +0.04(+0.19%)
Feb 07, 2017 20.93 20.97 20.66 20.97 2,366 -0.05(-0.22%)
Feb 06, 2017 21.09 21.09 20.79 21.02 3,482 -0.07(-0.33%)
Feb 03, 2017 20.99 21.09 20.94 21.09 749 +0.34(+1.65%)
Feb 02, 2017 20.50 20.75 20.46 20.75 3,322 +0.27(+1.31%)
Feb 01, 2017 20.09 20.48 20.09 20.48 2,112 +0.23(+1.16%)
Jan 31, 2017 20.31 20.32 20.24 20.25 3,385 +0.02(+0.12%)
Jan 30, 2017 20.33 20.33 20.22 20.22 1,256 -0.01(-0.04%)
Jan 27, 2017 20.30 20.34 20.21 20.23 6,373 +0.10(+0.50%)
Jan 26, 2017 20.18 20.18 20.13 20.13 1,165 -0.25(-1.23%)
Jan 25, 2017 20.21 20.38 20.15 20.38 1,407 +0.21(+1.05%)
Jan 24, 2017 20.09 20.17 20.09 20.17 376 +0.07(+0.35%)
Jan 23, 2017 19.79 20.11 19.72 20.10 14,622 +0.47(+2.38%)
Jan 20, 2017 19.47 19.64 19.47 19.63 696 +0.37(+1.90%)
Jan 19, 2017 19.12 19.40 19.12 19.26 1,512 -0.15(-0.76%)
Jan 18, 2017 19.57 19.58 19.18 19.41 3,353 -0.23(-1.19%)
Jan 17, 2017 19.66 19.70 19.64 19.64 4,623 +0.08(+0.39%)
Jan 13, 2017 19.57 19.57 19.57 0 +0.07(+0.37%)
Jan 12, 2017 19.12 19.50 19.12 19.50 3,591 +0.33(+1.70%)
Jan 11, 2017 19.16 19.17 19.14 19.17 1,246 -0.12(-0.60%)
Jan 10, 2017 19.28 19.28 19.28 19.28 320 -0.19(-0.97%)
Jan 06, 2017 19.47 32 +0.04(+0.20%)
Jan 05, 2017 19.57 19.57 19.33 19.43 1,884 +0.12(+0.65%)
Jan 04, 2017 19.36 19.50 19.28 19.31 5,176 +0.12(+0.62%)
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.