Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

4.180 -0.120 (-2.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.