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 (%)
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%)
Mar 02, 2020 12.15 12.27 11.76 12.21 817,406 +0.26(+2.16%)
Feb 28, 2020 11.73 12.00 10.74 11.95 2,092,814 -0.23(-1.90%)
Feb 27, 2020 12.59 12.63 11.84 12.18 1,629,069 -0.65(-5.09%)
Feb 26, 2020 12.87 13.19 12.72 12.83 751,457 -0.07(-0.53%)
Feb 25, 2020 13.56 13.57 12.88 12.90 1,767,309 -0.48(-3.59%)
Feb 24, 2020 13.65 13.69 13.35 13.38 1,293,038 -0.77(-5.46%)
Feb 21, 2020 14.29 14.36 14.06 14.16 739,859 -0.18(-1.26%)
Feb 20, 2020 14.20 14.71 14.05 14.34 1,139,289 +0.14(+0.97%)
Feb 19, 2020 14.07 14.20 14.03 14.20 590,867 +0.13(+0.92%)
Feb 18, 2020 14.11 14.21 13.88 14.07 600,717 -0.04(-0.30%)
Feb 14, 2020 14.20 14.32 13.88 14.11 1,478,438 +0.51(+3.72%)
Feb 13, 2020 13.50 13.72 13.46 13.61 712,746 +0.09(+0.64%)
Feb 12, 2020 13.83 13.90 13.51 13.52 1,118,804 -0.26(-1.87%)
Feb 11, 2020 13.64 13.98 13.53 13.78 962,974 +0.18(+1.33%)
Feb 10, 2020 13.81 13.83 13.60 13.60 1,282,571 -0.22(-1.62%)
Feb 07, 2020 13.83 13.98 13.67 13.82 1,699,371 -0.29(-2.07%)
Feb 06, 2020 14.38 14.50 14.11 14.11 751,909 -0.25(-1.73%)
Feb 05, 2020 14.69 14.70 14.35 14.36 720,316 -0.21(-1.41%)
Feb 04, 2020 14.42 14.72 14.40 14.57 753,584 +0.26(+1.80%)
Feb 03, 2020 14.32 14.44 14.17 14.31 674,819 +0.10(+0.73%)
Jan 31, 2020 14.50 14.52 14.11 14.21 940,887 -0.32(-2.19%)
Jan 30, 2020 14.57 14.71 14.41 14.53 1,040,381 -0.18(-1.23%)
Jan 29, 2020 14.96 15.02 14.67 14.71 710,084 -0.15(-0.98%)
Jan 28, 2020 14.70 14.87 14.56 14.85 1,350,875 +0.38(+2.61%)
Jan 27, 2020 14.59 14.72 14.26 14.48 1,218,707 -0.50(-3.33%)
Jan 24, 2020 15.75 15.88 14.86 14.97 1,813,679 -0.73(-4.65%)
Jan 23, 2020 15.71 15.89 15.39 15.70 1,093,873 +0.01(+0.05%)
Jan 22, 2020 15.86 15.94 15.57 15.70 792,943 -0.02(-0.11%)
Jan 21, 2020 16.16 16.37 15.64 15.71 1,882,209 -0.40(-2.45%)
Jan 17, 2020 16.09 16.38 15.86 16.11 1,112,349 +0.05(+0.32%)
Jan 16, 2020 16.37 16.61 15.92 16.06 2,281,723 -0.05(-0.32%)
Jan 15, 2020 15.53 16.36 15.33 16.11 3,843,448 +0.82(+5.40%)
Jan 14, 2020 14.84 15.34 14.46 15.28 2,837,551 +0.39(+2.60%)
Jan 13, 2020 14.17 14.94 13.93 14.90 2,101,989 +0.77(+5.47%)
Jan 10, 2020 14.38 14.39 14.07 14.12 1,027,724 -0.26(-1.79%)
Jan 09, 2020 14.17 14.42 14.03 14.38 1,227,168 +0.30(+2.13%)
Jan 08, 2020 13.94 14.36 13.73 14.08 1,912,170 +0.13(+0.92%)
Jan 07, 2020 14.10 14.30 13.94 13.95 810,676 -0.18(-1.28%)
Jan 06, 2020 14.30 14.35 14.10 14.13 1,467,012 -0.24(-1.67%)
Jan 03, 2020 14.42 14.60 14.24 14.37 1,306,161 -0.15(-1.01%)
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.