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 28, 2019 24.69 24.84 24.55 24.67 334,626 +0.12(+0.51%)
Jun 27, 2019 24.35 24.59 24.30 24.55 295,479 +0.31(+1.28%)
Jun 26, 2019 24.28 24.38 24.04 24.24 417,181 +0.09(+0.35%)
Jun 25, 2019 24.52 24.58 24.15 24.15 333,999 -0.39(-1.58%)
Jun 24, 2019 24.71 24.71 24.22 24.54 691,189 -0.22(-0.91%)
Jun 21, 2019 24.86 24.88 24.20 24.76 648,537 -0.43(-1.69%)
Jun 20, 2019 25.09 25.27 24.93 25.19 475,485 +0.43(+1.72%)
Jun 19, 2019 24.55 24.90 24.49 24.76 461,298 +0.33(+1.36%)
Jun 18, 2019 24.56 24.74 24.43 24.43 346,378 +0.02(+0.06%)
Jun 17, 2019 24.20 24.42 24.01 24.42 355,920 +0.28(+1.16%)
Jun 14, 2019 24.66 24.70 24.09 24.14 551,166 -0.60(-2.44%)
Jun 13, 2019 25.24 25.31 24.69 24.74 477,037 -0.41(-1.63%)
Jun 12, 2019 25.13 25.19 24.83 25.15 399,359 -0.05(-0.22%)
Jun 11, 2019 25.67 25.69 24.97 25.21 503,139 -0.30(-1.18%)
Jun 10, 2019 25.27 25.74 25.17 25.51 973,998 +0.67(+2.68%)
Jun 07, 2019 24.60 25.13 24.51 24.84 593,911 +0.46(+1.91%)
Jun 06, 2019 24.49 24.54 24.16 24.38 402,013 -0.09(-0.38%)
Jun 05, 2019 25.09 25.14 24.20 24.47 574,682 -0.02(-0.06%)
Jun 04, 2019 23.64 24.49 23.56 24.49 468,461 +1.16(+4.98%)
Jun 03, 2019 23.97 24.16 23.23 23.32 800,640 -0.66(-2.74%)
May 31, 2019 24.39 24.47 23.83 23.98 865,620 -0.66(-2.67%)
May 30, 2019 25.32 25.48 24.63 24.64 774,767 -0.48(-1.91%)
May 29, 2019 25.63 25.70 24.98 25.12 724,269 -0.61(-2.38%)
May 28, 2019 26.10 26.21 25.60 25.73 485,696 -0.17(-0.66%)
May 24, 2019 26.09 26.24 25.79 25.90 535,798 +0.33(+1.27%)
May 23, 2019 26.25 26.33 25.49 25.58 453,903 -0.81(-3.05%)
May 22, 2019 26.29 26.75 26.17 26.38 383,705 +0.14(+0.53%)
May 21, 2019 26.06 26.32 25.98 26.24 420,749 +0.50(+1.92%)
May 20, 2019 25.94 25.98 25.55 25.75 430,516 -0.33(-1.25%)
May 17, 2019 26.10 26.42 25.95 26.07 827,911 -0.16(-0.62%)
May 16, 2019 26.41 26.51 26.24 26.24 458,231 +0.02(+0.09%)
May 15, 2019 25.75 26.28 25.48 26.21 711,552 +0.43(+1.68%)
May 14, 2019 25.44 26.00 25.34 25.78 1,119,206 +0.60(+2.37%)
May 13, 2019 26.05 26.07 24.97 25.18 1,244,342 -1.38(-5.19%)
May 10, 2019 26.29 26.62 25.96 26.56 637,689 +0.22(+0.82%)
May 09, 2019 26.79 26.81 26.15 26.34 706,294 -0.50(-1.87%)
May 08, 2019 26.83 27.10 26.75 26.85 532,822 -0.07(-0.26%)
May 07, 2019 27.53 27.64 26.74 26.92 698,387 -0.58(-2.11%)
May 06, 2019 26.87 27.61 26.71 27.50 515,523 +0.06(+0.23%)
May 03, 2019 27.14 27.46 27.06 27.44 486,725 +0.44(+1.64%)
May 02, 2019 27.54 27.54 26.55 26.99 934,010 -0.48(-1.75%)
May 01, 2019 27.68 27.87 27.38 27.47 659,746 -0.14(-0.50%)
Apr 30, 2019 27.84 28.05 27.39 27.61 550,816 -0.19(-0.67%)
Apr 29, 2019 27.44 27.82 27.23 27.80 725,313 +0.46(+1.67%)
Apr 26, 2019 26.83 27.34 26.81 27.34 598,689 +0.53(+1.99%)
Apr 25, 2019 26.92 26.98 26.70 26.81 508,831 -0.25(-0.92%)
Apr 24, 2019 26.99 27.22 26.76 27.06 759,666 +0.07(+0.26%)
Apr 23, 2019 27.10 27.10 26.73 26.99 865,710 -0.05(-0.17%)
Apr 22, 2019 26.33 27.04 26.25 27.03 981,658 +0.80(+3.04%)
Apr 18, 2019 27.05 27.06 26.14 26.24 1,060,879 -0.16(-0.62%)
Apr 17, 2019 26.66 26.84 26.24 26.40 1,225,402 -0.04(-0.15%)
Apr 16, 2019 26.33 26.75 26.29 26.44 712,457 +0.19(+0.71%)
Apr 15, 2019 27.10 27.17 26.15 26.25 1,448,906 -0.92(-3.39%)
Apr 12, 2019 27.27 27.51 27.09 27.17 743,454 +0.08(+0.29%)
Apr 11, 2019 27.80 27.81 26.87 27.09 1,026,167 -0.70(-2.53%)
Apr 10, 2019 27.32 27.84 27.31 27.80 545,138 +0.49(+1.79%)
Apr 09, 2019 27.72 27.81 27.20 27.31 906,876 -0.46(-1.67%)
Apr 08, 2019 28.12 28.21 27.72 27.78 730,019 -0.33(-1.18%)
Apr 05, 2019 27.95 28.14 27.90 28.11 544,580 +0.29(+1.06%)
Apr 04, 2019 28.19 28.19 27.57 27.81 698,400 -0.03(-0.11%)
Apr 03, 2019 28.26 28.34 27.78 27.85 936,475 -0.33(-1.15%)
Apr 02, 2019 28.43 28.45 27.98 28.17 593,230 -0.19(-0.68%)
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.