Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.780	9.258		9.231	1,284,664	+0.48(+5.46%)
Jan 28, 2022	8.550	8.780	8.442	8.753	1,242,637	+0.19(+2.26%)
Jan 27, 2022	8.872	8.932	8.541	8.560	1,223,985	-0.23(-2.62%)
Jan 26, 2022	9.148	9.258	8.702	8.790	1,163,828	-0.18(-2.05%)
Jan 25, 2022	8.863	9.083	8.744	8.973	1,482,772	-0.06(-0.61%)
Jan 24, 2022	8.826	9.056	8.477	9.029	3,016,232	+0.05(+0.51%)
Jan 21, 2022	9.231	9.277	8.983	8.983	1,825,257	-0.32(-3.46%)
Jan 20, 2022	9.461	9.700	9.281	9.304	742,554	-0.14(-1.46%)
Jan 19, 2022	9.700	9.773	9.433	9.442	1,191,258	-0.16(-1.63%)
Jan 18, 2022	9.847	9.939	9.599	9.599	998,800	-0.38(-3.78%)
Jan 14, 2022				9.976	0	+0.00(+0.00%)
Jan 13, 2022	10.23	10.28	9.966	9.976	876,931	-0.29(-2.78%)
Jan 12, 2022	10.44	10.55	10.20	10.26	970,712	-0.14(-1.33%)
Jan 11, 2022	10.18	10.47	10.09	10.40	1,051,083	+0.22(+2.17%)
Jan 10, 2022	10.17	10.26	9.985	10.18	1,553,076	+0.18(+1.84%)
Jan 07, 2022	9.847	10.19	9.847	9.994	1,248,664	+0.17(+1.78%)
Jan 06, 2022	9.976	10.09	9.700	9.819	1,284,456	-0.08(-0.84%)
Jan 05, 2022	10.33	10.50	9.902	9.902	1,768,884	-0.48(-4.61%)
Jan 04, 2022	10.56	10.56	10.21	10.38	1,158,808	-0.13(-1.22%)

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.