Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

3.730 -0.140 (-3.62%)

Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.05	14.33	13.37	14.25	5,338,855	+0.56(+4.08%)
Nov 27, 2020	13.05	13.70	12.98	13.69	2,553,350	+0.77(+5.99%)
Nov 25, 2020	12.89	13.01	12.65	12.92	2,203,040	+0.01(+0.07%)
Nov 24, 2020	12.83	13.07	12.65	12.91	3,803,760	+0.70(+5.75%)
Nov 23, 2020	12.13	12.25	11.98	12.21	1,639,876	+0.18(+1.50%)
Nov 20, 2020	12.06	12.14	11.93	12.03	1,218,530	-0.04(-0.30%)
Nov 19, 2020	12.04	12.11	11.93	12.06	944,055	+0.02(+0.15%)
Nov 18, 2020	12.30	12.40	12.00	12.05	2,269,254	-0.15(-1.25%)
Nov 17, 2020	11.82	12.22	11.81	12.20	2,159,909	+0.32(+2.73%)
Nov 16, 2020	11.79	11.93	11.66	11.88	1,303,969	+0.11(+0.92%)
Nov 13, 2020	11.64	11.78	11.53	11.77	1,543,405	+0.24(+2.11%)
Nov 12, 2020	11.69	11.88	11.44	11.52	1,669,420	-0.27(-2.29%)
Nov 11, 2020	11.58	11.96	11.30	11.79	2,706,873	-0.01(-0.08%)
Nov 10, 2020	11.98	12.00	11.50	11.80	3,371,884	-0.67(-5.34%)
Nov 09, 2020	13.85	13.96	12.36	12.47	6,399,760	+0.17(+1.39%)
Nov 06, 2020	11.79	13.24	11.70	12.30	11,252,334	+1.06(+9.46%)
Nov 05, 2020	10.74	11.26	10.56	11.24	5,175,664	+1.07(+10.54%)
Nov 04, 2020	10.31	10.38	10.10	10.16	2,603,130	-0.32(-3.09%)
Nov 03, 2020	10.51	10.53	10.16	10.49	3,517,992	+0.20(+1.92%)

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.