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

ETFMG Alternative Harvest ETF (NY: MJ )

4.110 -0.070 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 5.431 5.478 5.310 5.394 1,284,378 -0.14(-2.52%)
Jun 29, 2022 5.766 5.766 5.534 5.534 1,199,270 -0.22(-3.88%)
Jun 28, 2022 5.989 6.073 5.757 5.757 908,971 -0.20(-3.43%)
Jun 27, 2022 6.064 6.064 5.881 5.961 656,150 -0.08(-1.38%)
Jun 24, 2022 5.943 6.073 5.896 6.045 2,861,134 +0.22(+3.83%)
Jun 23, 2022 5.617 5.836 5.551 5.822 1,929,787 +0.27(+4.86%)
Jun 22, 2022 5.571 5.747 5.552 5.552 2,690,550 -0.09(-1.65%)
Jun 21, 2022 5.645 5.774 5.645 5.645 1,689,693 +0.07(+1.32%)
Jun 17, 2022 5.507 5.650 5.498 5.572 754,015 +0.06(+1.17%)
Jun 16, 2022 5.516 5.562 5.415 5.507 1,976,762 -0.17(-3.07%)
Jun 15, 2022 5.618 5.710 5.512 5.682 809,147 +0.13(+2.32%)
Jun 14, 2022 5.572 5.641 5.489 5.553 720,933 +0.00(+0.00%)
Jun 13, 2022 5.728 5.783 5.526 5.553 995,613 -0.32(-5.48%)
Jun 10, 2022 5.976 5.995 5.857 5.875 884,787 -0.17(-2.74%)
Jun 09, 2022 6.353 6.353 6.041 6.041 2,564,826 -0.30(-4.78%)
Jun 08, 2022 6.427 6.546 6.335 6.344 516,505 -0.17(-2.54%)
Jun 07, 2022 6.362 6.525 6.362 6.509 501,412 +0.11(+1.72%)
Jun 06, 2022 6.555 6.611 6.390 6.399 634,047 -0.09(-1.42%)
Jun 03, 2022 6.638 6.638 6.473 6.491 554,925 -0.17(-2.49%)
Jun 02, 2022 6.500 6.755 6.473 6.657 1,007,314 +0.17(+2.55%)
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.