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

ETFMG Alternative Harvest ETF (NY: MJ )

3.130 -0.070 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 5.840 5.890 5.710 5.800 1,194,487 -0.15(-2.52%)
Jun 29, 2022 6.200 6.200 5.950 5.950 1,115,335 -0.24(-3.88%)
Jun 28, 2022 6.440 6.530 6.190 6.190 845,354 -0.22(-3.43%)
Jun 27, 2022 6.520 6.520 6.324 6.410 610,228 -0.09(-1.38%)
Jun 24, 2022 6.390 6.530 6.340 6.500 2,660,888 +0.24(+3.83%)
Jun 23, 2022 6.040 6.275 5.969 6.260 1,794,725 +0.29(+4.86%)
Jun 22, 2022 5.990 6.180 5.970 5.970 2,502,243 -0.17(-2.77%)
Jun 21, 2022 6.140 6.280 6.140 6.140 1,553,519 +0.08(+1.32%)
Jun 17, 2022 5.990 6.145 5.980 6.060 693,249 +0.07(+1.17%)
Jun 16, 2022 6.000 6.050 5.890 5.990 1,817,453 -0.19(-3.07%)
Jun 15, 2022 6.110 6.210 5.995 6.180 743,937 +0.14(+2.32%)
Jun 14, 2022 6.060 6.135 5.970 6.040 662,833 +0.00(+0.00%)
Jun 13, 2022 6.230 6.290 6.010 6.040 915,376 -0.35(-5.48%)
Jun 10, 2022 6.500 6.520 6.370 6.390 813,482 -0.18(-2.74%)
Jun 09, 2022 6.910 6.910 6.570 6.570 2,358,124 -0.33(-4.78%)
Jun 08, 2022 6.990 7.120 6.890 6.900 474,880 -0.18(-2.54%)
Jun 07, 2022 6.920 7.097 6.920 7.080 461,003 +0.12(+1.72%)
Jun 06, 2022 7.130 7.190 6.950 6.960 582,949 -0.10(-1.42%)
Jun 03, 2022 7.220 7.220 7.040 7.060 510,203 -0.18(-2.49%)
Jun 02, 2022 7.070 7.347 7.040 7.240 926,134 +0.18(+2.55%)
Jun 01, 2022 7.270 7.320 7.032 7.060 591,843 -0.15(-2.08%)
May 31, 2022 7.310 7.330 7.130 7.210 1,486,791 -0.09(-1.23%)
May 27, 2022 7.480 7.490 7.200 7.300 1,580,345 -0.28(-3.69%)
May 26, 2022 7.400 7.645 7.390 7.580 686,882 +0.20(+2.71%)
May 25, 2022 7.150 7.430 7.150 7.380 396,002 +0.19(+2.64%)
May 24, 2022 7.350 7.400 7.140 7.190 763,867 -0.27(-3.62%)
May 23, 2022 7.620 7.640 7.409 7.460 960,890 -0.14(-1.84%)
May 20, 2022 7.860 7.860 7.420 7.600 1,245,903 -0.18(-2.31%)
May 19, 2022 7.560 7.860 7.540 7.780 1,449,929 +0.16(+2.10%)
May 18, 2022 7.940 8.030 7.605 7.620 1,532,509 -0.48(-5.93%)
May 17, 2022 7.990 8.170 7.880 8.100 955,288 +0.27(+3.45%)
May 16, 2022 7.650 7.975 7.550 7.830 797,714 +0.16(+2.09%)
May 13, 2022 7.380 7.710 7.372 7.670 1,730,856 +0.43(+5.94%)
May 12, 2022 6.930 7.360 6.850 7.240 2,921,058 +0.21(+2.99%)
May 11, 2022 7.270 7.450 6.990 7.030 2,457,964 -0.31(-4.22%)
May 10, 2022 7.590 7.700 7.160 7.340 1,355,588 -0.11(-1.48%)
May 09, 2022 7.790 7.800 7.440 7.450 2,225,002 -0.45(-5.70%)
May 06, 2022 8.010 8.050 7.750 7.900 1,354,829 -0.15(-1.86%)
May 05, 2022 8.500 8.508 8.010 8.050 848,564 -0.54(-6.29%)
May 04, 2022 8.340 8.590 8.100 8.590 934,896 +0.27(+3.25%)
May 03, 2022 8.340 8.470 8.240 8.320 1,031,481 -0.05(-0.60%)
May 02, 2022 8.120 8.380 8.080 8.370 1,000,845 +0.22(+2.70%)
Apr 29, 2022 8.230 8.545 8.150 8.150 1,699,196 -0.15(-1.81%)
Apr 28, 2022 8.190 8.330 7.950 8.300 1,328,068 +0.18(+2.22%)
Apr 27, 2022 8.150 8.330 8.065 8.120 809,780 -0.02(-0.25%)
Apr 26, 2022 8.460 8.460 8.110 8.140 2,743,511 -0.31(-3.67%)
Apr 25, 2022 8.360 8.505 8.289 8.450 1,260,248 +0.00(+0.00%)
Apr 22, 2022 8.690 8.800 8.450 8.450 1,101,023 -0.18(-2.09%)
Apr 21, 2022 8.990 9.030 8.620 8.630 903,602 -0.23(-2.60%)
Apr 20, 2022 9.120 9.140 8.850 8.860 542,508 -0.23(-2.53%)
Apr 19, 2022 8.950 9.200 8.882 9.090 766,041 +0.15(+1.68%)
Apr 18, 2022 9.260 9.270 8.921 8.940 868,959 -0.31(-3.35%)
Apr 14, 2022 9.520 9.630 9.250 9.250 785,923 -0.35(-3.65%)
Apr 13, 2022 9.350 9.610 9.300 9.600 423,531 +0.25(+2.67%)
Apr 12, 2022 9.490 9.770 9.295 9.350 893,427 -0.04(-0.43%)
Apr 11, 2022 9.260 9.455 9.120 9.390 1,040,194 +0.05(+0.54%)
Apr 08, 2022 9.490 9.548 9.290 9.340 596,168 -0.14(-1.48%)
Apr 07, 2022 9.860 9.860 9.351 9.480 1,185,443 -0.35(-3.56%)
Apr 06, 2022 10.10 10.17 9.780 9.830 1,753,019 -0.17(-1.70%)
Apr 05, 2022 10.43 10.48 9.940 10.00 1,457,757 -0.48(-4.58%)
Apr 04, 2022 10.44 10.51 10.15 10.48 891,135 +0.12(+1.16%)
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.