Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

3.130 -0.070 (-2.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.62 22.62 22.08 22.30 170,088 +0.02(+0.07%)
Jun 28, 2018 21.39 22.28 21.35 22.28 335,326 +0.91(+4.26%)
Jun 27, 2018 22.65 22.65 21.27 21.37 609,508 -1.25(-5.53%)
Jun 26, 2018 23.15 23.18 22.40 22.62 274,679 -0.37(-1.62%)
Jun 25, 2018 23.52 23.70 22.90 23.00 238,227 -0.67(-2.82%)
Jun 22, 2018 24.27 24.45 23.58 23.66 332,946 -0.39(-1.64%)
Jun 21, 2018 23.57 24.13 23.57 24.06 549,963 +0.61(+2.59%)
Jun 20, 2018 23.51 23.51 22.99 23.45 346,323 +0.54(+2.35%)
Jun 19, 2018 22.69 23.05 22.62 22.91 194,378 +0.17(+0.73%)
Jun 18, 2018 22.66 22.81 22.52 22.75 106,517 +0.05(+0.23%)
Jun 15, 2018 22.86 22.47 22.69 221,870 -0.17(-0.73%)
Jun 14, 2018 22.99 23.14 22.74 22.86 259,547 -0.07(-0.30%)
Jun 13, 2018 23.04 23.18 22.89 22.93 160,153 -0.10(-0.43%)
Jun 12, 2018 23.53 23.53 22.96 23.03 288,651 -0.47(-2.00%)
Jun 11, 2018 23.84 23.84 23.46 23.49 269,079 -0.34(-1.43%)
Jun 08, 2018 24.10 24.10 23.21 23.84 712,469 -0.20(-0.85%)
Jun 07, 2018 24.59 24.74 23.70 24.04 412,330 -0.37(-1.52%)
Jun 06, 2018 24.41 24.41 607,447 +0.87(+3.70%)
Jun 05, 2018 22.90 23.60 22.85 23.54 545,147 +0.73(+3.18%)
Jun 04, 2018 22.44 22.93 22.40 22.81 238,033 +0.45(+2.03%)
Jun 01, 2018 22.66 22.66 22.35 22.36 114,640 -0.20(-0.87%)
May 31, 2018 22.59 22.74 22.44 22.56 120,219 -0.07(-0.30%)
May 30, 2018 22.67 22.68 22.50 22.62 101,298 +0.17(+0.74%)
May 29, 2018 22.63 22.80 22.28 22.46 185,274 -0.17(-0.77%)
May 25, 2018 22.63 22.63 22.63 0 -0.36(-1.55%)
May 24, 2018 23.34 23.39 22.93 22.99 191,095 -0.30(-1.27%)
May 23, 2018 23.23 23.36 23.05 23.28 195,713 +0.02(+0.10%)
May 22, 2018 23.65 23.68 23.12 23.26 350,295 -0.30(-1.25%)
May 21, 2018 23.06 23.60 23.06 23.56 554,974 +0.51(+2.23%)
May 18, 2018 22.53 23.06 22.48 23.04 276,413 +0.53(+2.35%)
May 17, 2018 22.85 22.85 22.42 22.51 223,429 -0.25(-1.10%)
May 16, 2018 23.15 23.15 22.72 22.76 229,605 -0.20(-0.86%)
May 15, 2018 23.27 23.42 22.70 22.96 338,555 -0.23(-0.98%)
May 14, 2018 23.28 23.45 23.08 23.18 714,045 +0.44(+1.93%)
May 11, 2018 22.50 22.77 22.42 22.75 230,242 +0.35(+1.55%)
May 10, 2018 22.30 22.40 22.21 22.40 159,969 +0.21(+0.96%)
May 09, 2018 21.98 22.20 21.88 22.19 130,686 +0.42(+1.91%)
May 08, 2018 22.19 22.24 21.72 21.77 257,650 -0.43(-1.94%)
May 07, 2018 21.90 22.37 21.90 22.20 292,082 +0.30(+1.38%)
May 04, 2018 21.72 21.94 21.57 21.90 134,734 +0.34(+1.58%)
May 03, 2018 21.64 21.86 21.44 21.56 298,658 -0.05(-0.21%)
May 02, 2018 21.57 21.94 21.42 21.60 163,990 +0.06(+0.28%)
May 01, 2018 21.75 21.81 21.27 21.54 194,635 -0.17(-0.80%)
Apr 30, 2018 21.46 21.87 21.46 21.72 198,599 +0.48(+2.24%)
Apr 27, 2018 21.35 21.48 21.19 21.24 140,999 -0.08(-0.35%)
Apr 26, 2018 21.50 21.60 21.27 21.32 188,369 -0.16(-0.74%)
Apr 25, 2018 21.57 21.57 21.19 21.47 210,631 -0.11(-0.53%)
Apr 24, 2018 21.75 21.99 21.28 21.59 282,505 -0.05(-0.24%)
Apr 23, 2018 22.21 22.23 21.59 21.64 319,154 -0.57(-2.56%)
Apr 20, 2018 22.37 22.42 22.06 22.21 459,873 +0.05(+0.20%)
Apr 19, 2018 22.31 22.37 21.80 22.16 519,648 -0.11(-0.48%)
Apr 18, 2018 22.62 22.62 22.09 22.27 221,081 -0.20(-0.91%)
Apr 17, 2018 22.87 22.98 22.34 22.47 443,165 -0.21(-0.93%)
Apr 16, 2018 22.95 22.95 22.53 22.68 792,797 +0.30(+1.32%)
Apr 13, 2018 21.49 22.61 21.22 22.39 1,941,540 +1.01(+4.74%)
Apr 12, 2018 21.36 21.41 21.09 21.38 216,957 +0.30(+1.40%)
Apr 11, 2018 20.62 21.32 20.62 21.08 308,693 +0.28(+1.35%)
Apr 10, 2018 20.29 20.94 19.70 20.80 481,680 +0.64(+3.15%)
Apr 09, 2018 20.85 20.91 20.14 20.17 250,112 -0.59(-2.84%)
Apr 06, 2018 21.04 21.10 20.54 20.76 235,925 -0.51(-2.38%)
Apr 05, 2018 21.07 21.38 20.92 21.26 230,081 +0.45(+2.18%)
Apr 04, 2018 20.20 20.81 19.69 20.81 819,171 +0.17(+0.84%)
Apr 03, 2018 21.34 21.87 20.47 20.63 500,802 -0.69(-3.23%)
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.