Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

4.285 +0.095 (+2.27%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 2, 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 (%)
Nov 30, 2023 2.994 3.043 2.936 3.014 1,556,881 +0.02(+0.65%)
Nov 29, 2023 2.994 3.072 2.994 2.994 1,860,358 -0.01(-0.32%)
Nov 28, 2023 2.985 3.033 2.936 3.004 1,926,583 +0.02(+0.65%)
Nov 27, 2023 2.946 3.019 2.946 2.985 2,160,020 -0.02(-0.65%)
Nov 24, 2023 2.994 3.051 2.994 3.004 1,109,996 -0.03(-0.96%)
Nov 22, 2023 3.014 3.043 2.965 3.033 1,438,624 +0.01(+0.32%)
Nov 21, 2023 2.965 3.043 2.907 3.024 2,462,131 +0.01(+0.32%)
Nov 20, 2023 2.985 3.033 2.965 3.014 2,639,500 +0.01(+0.32%)
Nov 17, 2023 2.898 3.043 2.888 3.004 2,676,328 +0.13(+4.38%)
Nov 16, 2023 2.985 3.010 2.868 2.878 2,139,456 -0.12(-3.88%)
Nov 15, 2023 3.014 3.120 2.994 2.994 3,621,504 -0.04(-1.28%)
Nov 14, 2023 3.024 3.111 2.985 3.033 5,120,372 +0.06(+1.95%)
Nov 13, 2023 2.907 3.019 2.878 2.975 3,215,920 +0.01(+0.33%)
Nov 10, 2023 2.888 2.965 2.810 2.965 2,871,947 +0.12(+4.08%)
Nov 09, 2023 2.975 3.004 2.830 2.849 2,454,442 -0.08(-2.65%)
Nov 08, 2023 2.975 3.038 2.898 2.927 2,756,146 -0.01(-0.33%)
Nov 07, 2023 2.878 2.965 2.869 2.936 2,799,661 +0.02(+0.66%)
Nov 06, 2023 2.985 3.023 2.868 2.917 2,193,003 -0.04(-1.31%)
Nov 03, 2023 2.898 3.014 2.888 2.956 1,396,613 +0.11(+3.74%)
Nov 02, 2023 2.742 2.907 2.742 2.849 3,123,099 +0.13(+4.63%)
Nov 01, 2023 2.752 2.752 2.655 2.723 2,448,782 -0.07(-2.43%)
Oct 31, 2023 2.626 2.791 2.626 2.791 4,033,925 +0.18(+7.06%)
Oct 30, 2023 2.626 2.675 2.558 2.607 2,792,873 -0.01(-0.37%)
Oct 27, 2023 2.713 2.713 2.597 2.617 1,994,619 -0.11(-3.91%)
Oct 26, 2023 2.791 2.810 2.655 2.723 3,649,439 -0.07(-2.43%)
Oct 25, 2023 2.946 2.946 2.772 2.791 3,154,585 -0.19(-6.49%)
Oct 24, 2023 2.888 3.014 2.859 2.985 4,443,261 +0.12(+4.05%)
Oct 23, 2023 2.927 2.956 2.849 2.868 2,481,793 -0.07(-2.31%)
Oct 20, 2023 2.994 3.024 2.917 2.936 3,397,268 -0.08(-2.57%)
Oct 19, 2023 3.004 3.077 2.985 3.014 2,338,729 -0.02(-0.64%)
Oct 18, 2023 3.246 3.285 3.004 3.033 2,652,759 -0.23(-7.12%)
Oct 17, 2023 3.150 3.300 3.150 3.266 1,094,777 +0.06(+1.81%)
Oct 16, 2023 3.150 3.226 3.120 3.208 665,555 +0.05(+1.53%)
Oct 13, 2023 3.140 3.217 3.112 3.159 707,141 +0.01(+0.31%)
Oct 12, 2023 3.179 3.227 3.062 3.150 1,920,066 -0.06(-1.81%)
Oct 11, 2023 3.285 3.314 3.183 3.208 4,148,813 -0.09(-2.65%)
Oct 10, 2023 3.256 3.349 3.188 3.295 2,554,805 +0.07(+2.10%)
Oct 09, 2023 3.227 3.262 3.082 3.227 4,025,512 -0.03(-0.89%)
Oct 06, 2023 3.140 3.332 3.130 3.256 2,875,341 +0.03(+0.90%)
Oct 05, 2023 3.353 3.382 3.198 3.227 2,801,546 -0.06(-1.77%)
Oct 04, 2023 3.305 3.372 3.198 3.285 4,382,807 -0.02(-0.59%)
Oct 03, 2023 3.392 3.431 3.179 3.305 4,989,079 -0.13(-3.67%)
Oct 02, 2023 3.498 3.557 3.392 3.431 3,250,225 -0.11(-3.01%)
Sep 29, 2023 3.624 3.634 3.498 3.537 2,126,120 -0.05(-1.35%)
Sep 28, 2023 3.586 3.653 3.452 3.586 3,689,271 -0.06(-1.60%)
Sep 27, 2023 3.779 3.925 3.552 3.644 5,411,916 -0.03(-0.79%)
Sep 26, 2023 3.760 3.886 3.634 3.673 5,113,534 -0.03(-0.79%)
Sep 25, 2023 3.673 3.779 3.702 3.702 7,492,803 +0.04(+1.06%)
Sep 22, 2023 3.653 3.707 3.547 3.663 2,363,185 +0.09(+2.44%)
Sep 21, 2023 3.760 3.760 3.576 3.576 2,212,630 -0.22(-5.87%)
Sep 20, 2023 3.867 3.983 3.760 3.799 2,131,553 -0.01(-0.25%)
Sep 19, 2023 4.001 4.068 3.808 3.808 5,805,647 -0.23(-5.71%)
Sep 18, 2023 4.078 4.155 3.953 4.039 5,489,179 -0.19(-4.55%)
Sep 15, 2023 4.443 4.520 4.193 4.232 6,028,027 +0.00(+0.00%)
Sep 14, 2023 4.126 4.309 4.055 4.232 4,503,185 +0.19(+4.76%)
Sep 13, 2023 4.010 4.260 3.857 4.039 4,755,273 -0.05(-1.18%)
Sep 12, 2023 4.376 4.520 4.001 4.087 7,028,946 -0.36(-8.01%)
Sep 11, 2023 3.857 4.443 3.847 4.443 9,358,259 +0.66(+17.56%)
Sep 08, 2023 3.760 3.953 3.635 3.780 6,357,394 +0.09(+2.34%)
Sep 07, 2023 3.683 3.760 3.510 3.693 3,459,833 +0.06(+1.59%)
Sep 06, 2023 3.789 3.853 3.568 3.635 5,333,564 -0.04(-1.05%)
Sep 05, 2023 3.395 3.770 3.366 3.674 9,183,009 +0.26(+7.61%)
Sep 01, 2023 3.510 3.539 3.347 3.414 4,833,401 +0.03(+0.85%)
Aug 31, 2023 3.145 3.626 3.140 3.385 9,853,148 +0.28(+8.98%)
Aug 30, 2023 2.799 3.366 2.770 3.106 11,956,868 +0.30(+10.62%)
Aug 29, 2023 2.770 2.837 2.742 2.808 1,322,705 +0.06(+2.10%)
Aug 28, 2023 2.760 2.789 2.751 2.751 1,864,448 -0.03(-1.04%)
Aug 25, 2023 2.789 2.789 2.731 2.779 779,863 +0.02(+0.70%)
Aug 24, 2023 2.847 2.847 2.760 2.760 1,794,879 -0.11(-3.69%)
Aug 23, 2023 2.847 2.876 2.818 2.866 2,408,194 +0.01(+0.34%)
Aug 22, 2023 2.866 2.901 2.847 2.856 3,384,191 +0.00(+0.00%)
Aug 21, 2023 2.914 2.933 2.837 2.856 2,721,857 -0.08(-2.62%)
Aug 18, 2023 2.943 2.972 2.885 2.933 1,594,923 +0.01(+0.33%)
Aug 17, 2023 2.924 2.962 2.885 2.924 2,244,433 +0.03(+1.00%)
Aug 16, 2023 2.847 2.933 2.837 2.895 1,797,538 +0.02(+0.67%)
Aug 15, 2023 2.904 2.924 2.847 2.876 1,317,298 -0.05(-1.64%)
Aug 14, 2023 2.933 2.962 2.876 2.924 1,719,620 -0.02(-0.65%)
Aug 11, 2023 2.991 3.001 2.933 2.943 1,052,957 -0.04(-1.29%)
Aug 10, 2023 3.049 3.049 2.933 2.981 2,462,486 -0.04(-1.27%)
Aug 09, 2023 3.145 3.145 3.001 3.020 2,354,845 -0.12(-3.68%)
Aug 08, 2023 3.010 3.145 2.987 3.135 4,651,726 +0.12(+3.82%)
Aug 07, 2023 3.049 3.058 2.962 3.020 2,251,108 -0.04(-1.26%)
Aug 04, 2023 3.078 3.097 3.044 3.058 1,460,476 -0.01(-0.31%)
Aug 03, 2023 3.039 3.126 3.010 3.068 1,733,018 +0.03(+0.95%)
Aug 02, 2023 3.087 3.115 3.029 3.039 2,814,248 -0.08(-2.47%)
Aug 01, 2023 3.145 3.155 3.097 3.116 1,496,624 -0.06(-1.82%)
Jul 31, 2023 3.049 3.174 3.049 3.174 2,829,294 +0.14(+4.76%)
Jul 28, 2023 2.914 3.053 2.904 3.029 2,031,259 +0.11(+3.62%)
Jul 27, 2023 2.953 3.010 2.924 2.924 1,375,780 -0.03(-0.98%)
Jul 26, 2023 2.895 2.999 2.895 2.953 3,240,384 +0.11(+3.72%)
Jul 25, 2023 2.924 2.930 2.847 2.847 1,551,191 -0.06(-1.99%)
Jul 24, 2023 2.933 2.933 2.866 2.904 1,778,860 -0.03(-0.98%)
Jul 21, 2023 2.962 2.962 2.895 2.933 1,281,387 -0.01(-0.33%)
Jul 20, 2023 3.020 3.045 2.914 2.943 1,105,325 -0.08(-2.55%)
Jul 19, 2023 2.972 3.058 2.972 3.020 1,871,342 +0.05(+1.62%)
Jul 18, 2023 2.953 3.010 2.953 2.972 1,647,116 +0.00(+0.00%)
Jul 17, 2023 2.981 3.039 2.962 2.972 2,297,903 -0.05(-1.59%)
Jul 14, 2023 3.174 3.174 2.991 3.020 705,810 -0.15(-4.85%)
Jul 13, 2023 3.087 3.212 3.087 3.174 2,516,206 +0.07(+2.17%)
Jul 12, 2023 3.174 3.188 3.058 3.106 1,697,796 -0.04(-1.22%)
Jul 11, 2023 3.058 3.164 3.051 3.145 3,642,972 +0.09(+2.83%)
Jul 10, 2023 3.049 3.110 3.039 3.058 2,632,953 -0.02(-0.63%)
Jul 07, 2023 2.885 3.092 2.876 3.078 2,169,034 +0.19(+6.67%)
Jul 06, 2023 2.924 3.029 2.866 2.885 2,936,325 -0.08(-2.60%)
Jul 05, 2023 3.049 3.054 2.943 2.962 2,203,942 -0.10(-3.14%)
Jul 03, 2023 2.866 3.087 2.847 3.058 1,185,411 +0.18(+6.35%)
Jun 30, 2023 2.876 2.885 2.828 2.876 680,392 +0.01(+0.34%)
Jun 29, 2023 2.818 2.876 2.818 2.866 1,024,643 +0.02(+0.68%)
Jun 28, 2023 2.828 2.852 2.799 2.847 923,439 +0.01(+0.34%)
Jun 27, 2023 2.866 2.876 2.808 2.837 1,370,221 -0.01(-0.34%)
Jun 26, 2023 2.847 2.885 2.808 2.847 2,029,438 +0.00(+0.00%)
Jun 23, 2023 2.943 2.943 2.828 2.847 1,609,876 -0.11(-3.58%)
Jun 22, 2023 2.914 2.962 2.885 2.953 2,163,907 +0.01(+0.33%)
Jun 21, 2023 2.904 2.981 2.856 2.943 1,841,010 +0.05(+1.66%)
Jun 20, 2023 2.904 2.924 2.876 2.895 1,682,471 -0.03(-0.98%)
Jun 16, 2023 2.942 2.981 2.914 2.923 643,481 +0.00(+0.00%)
Jun 15, 2023 2.933 2.942 2.895 2.923 494,260 -0.44(-13.03%)
May 08, 2023 3.409 3.409 3.300 3.361 2,302,054 -0.02(-0.56%)
May 05, 2023 3.257 3.395 3.238 3.380 1,746,711 +0.19(+5.97%)
May 04, 2023 3.085 3.257 3.028 3.190 1,584,265 +0.10(+3.39%)
May 03, 2023 3.133 3.200 3.066 3.085 2,198,486 -0.03(-0.92%)
May 02, 2023 3.142 3.146 3.061 3.114 2,263,149 -0.07(-2.10%)
May 01, 2023 3.152 3.228 3.143 3.180 1,699,622 +0.02(+0.60%)
Apr 28, 2023 3.161 3.200 3.142 3.161 353,009 -0.01(-0.30%)
Apr 27, 2023 3.028 3.228 3.028 3.171 2,642,614 +0.18(+6.05%)
Apr 26, 2023 3.000 3.015 2.961 2.990 1,109,506 -0.01(-0.32%)
Apr 25, 2023 3.038 3.057 3.000 3.000 1,532,645 -0.08(-2.48%)
Apr 24, 2023 3.057 3.076 3.000 3.076 1,294,253 +0.01(+0.31%)
Apr 21, 2023 3.066 3.085 3.057 3.066 449,504 +0.00(+0.00%)
Apr 20, 2023 3.123 3.161 3.066 3.066 786,160 -0.10(-3.01%)
Apr 19, 2023 3.152 3.176 3.133 3.161 455,308 -0.01(-0.30%)
Apr 18, 2023 3.238 3.254 3.171 3.171 1,352,633 -0.07(-2.06%)
Apr 17, 2023 3.152 3.257 3.123 3.238 1,789,561 +0.09(+2.72%)
Apr 14, 2023 3.219 3.230 3.142 3.152 850,954 -0.09(-2.65%)
Apr 13, 2023 3.190 3.257 3.152 3.238 1,159,593 +0.05(+1.49%)
Apr 12, 2023 3.200 3.215 3.161 3.190 882,719 -0.01(-0.30%)
Apr 11, 2023 3.209 3.228 3.171 3.200 1,238,600 -0.03(-0.89%)
Apr 10, 2023 3.219 3.238 3.171 3.228 1,255,702 +0.02(+0.59%)
Apr 06, 2023 3.152 3.238 3.123 3.209 1,232,428 +0.05(+1.51%)
Apr 05, 2023 3.200 3.228 3.123 3.161 1,004,703 -0.05(-1.48%)
Apr 04, 2023 3.323 3.323 3.209 3.209 1,047,426 -0.08(-2.32%)
Apr 03, 2023 3.323 3.352 3.285 3.285 581,520 -0.07(-1.99%)
Mar 31, 2023 3.380 3.380 3.306 3.352 1,181,758 +0.01(+0.28%)
Mar 30, 2023 3.371 3.390 3.316 3.342 1,373,468 -0.02(-0.57%)
Mar 29, 2023 3.333 3.399 3.314 3.361 1,483,621 +0.02(+0.57%)
Mar 28, 2023 3.333 3.365 3.304 3.342 1,325,095 -0.02(-0.57%)
Mar 27, 2023 3.371 3.404 3.285 3.361 1,001,199 +0.03(+0.86%)
Mar 24, 2023 3.314 3.358 3.285 3.333 912,005 +0.01(+0.29%)
Mar 23, 2023 3.400 3.433 3.314 3.323 1,270,867 -0.04(-1.13%)
Mar 22, 2023 3.495 3.504 3.352 3.361 949,073 -0.09(-2.49%)
Mar 21, 2023 3.419 3.494 3.409 3.447 851,532 +0.07(+1.97%)
Mar 20, 2023 3.476 3.476 3.352 3.380 909,258 -0.09(-2.47%)
Mar 17, 2023 3.523 3.532 3.457 3.466 423,808 -0.03(-0.82%)
Mar 16, 2023 3.438 3.609 3.409 3.495 1,409,574 +0.06(+1.66%)
Mar 15, 2023 3.466 3.504 3.428 3.438 995,330 -0.09(-2.43%)
Mar 14, 2023 3.590 3.646 3.495 3.523 463,393 +0.00(+0.00%)
Mar 13, 2023 3.523 3.590 3.461 3.523 849,517 -0.01(-0.27%)
Mar 10, 2023 3.666 3.666 3.533 3.533 985,852 -0.11(-3.13%)
Mar 09, 2023 3.752 3.761 3.647 3.647 806,205 -0.11(-3.04%)
Mar 08, 2023 3.828 3.828 3.733 3.761 732,462 -0.06(-1.50%)
Mar 07, 2023 3.876 3.885 3.809 3.818 707,955 -0.04(-0.99%)
Mar 06, 2023 3.914 3.933 3.839 3.857 560,279 -0.06(-1.46%)
Mar 03, 2023 3.838 3.942 3.818 3.914 369,359 +0.08(+1.99%)
Mar 02, 2023 3.828 3.847 3.809 3.838 628,630 +0.00(+0.00%)
Mar 01, 2023 3.866 3.885 3.828 3.838 667,351 -0.03(-0.74%)
Feb 28, 2023 3.857 3.923 3.838 3.866 595,514 +0.00(+0.00%)
Feb 27, 2023 3.895 3.937 3.857 3.866 344,641 -0.02(-0.49%)
Feb 24, 2023 3.923 3.939 3.866 3.885 387,255 -0.08(-1.92%)
Feb 23, 2023 3.961 3.980 3.904 3.961 263,015 +0.04(+0.97%)
Feb 22, 2023 3.933 3.990 3.895 3.923 259,898 -0.02(-0.48%)
Feb 21, 2023 4.104 4.104 3.914 3.942 424,587 -0.21(-5.05%)
Feb 17, 2023 4.142 4.152 4.062 4.152 279,089 +0.00(+0.00%)
Feb 16, 2023 4.190 4.237 4.128 4.152 610,271 -0.02(-0.46%)
Feb 15, 2023 4.028 4.190 4.028 4.171 410,839 +0.10(+2.34%)
Feb 14, 2023 4.009 4.095 3.980 4.076 369,291 +0.04(+0.94%)
Feb 13, 2023 4.047 4.076 3.999 4.038 527,458 -0.01(-0.24%)
Feb 10, 2023 4.028 4.065 3.961 4.047 796,965 +0.01(+0.24%)
Feb 09, 2023 4.257 4.266 4.018 4.038 715,887 -0.20(-4.72%)
Feb 08, 2023 4.333 4.333 4.218 4.237 342,471 -0.09(-1.98%)
Feb 07, 2023 4.371 4.383 4.238 4.323 419,733 -0.05(-1.09%)
Feb 06, 2023 4.399 4.457 4.357 4.371 373,223 -0.03(-0.65%)
Feb 03, 2023 4.457 4.547 4.399 4.399 442,541 -0.15(-3.35%)
Feb 02, 2023 4.599 4.609 4.476 4.552 946,167 +0.09(+1.92%)
Feb 01, 2023 4.333 4.504 4.247 4.466 1,074,883 +0.10(+2.40%)
Jan 31, 2023 4.190 4.408 4.180 4.361 667,003 +0.18(+4.33%)
Jan 30, 2023 4.209 4.276 4.171 4.180 280,515 -0.07(-1.57%)
Jan 27, 2023 4.180 4.323 4.152 4.247 1,390,789 +0.06(+1.36%)
Jan 26, 2023 4.285 4.285 4.142 4.190 453,488 -0.08(-1.79%)
Jan 25, 2023 4.180 4.266 4.142 4.266 441,719 +0.01(+0.22%)
Jan 24, 2023 4.285 4.310 4.237 4.257 320,731 -0.02(-0.45%)
Jan 23, 2023 4.247 4.342 4.237 4.276 647,395 +0.05(+1.13%)
Jan 20, 2023 4.180 4.247 4.152 4.228 241,487 +0.06(+1.37%)
Jan 19, 2023 4.276 4.276 4.133 4.171 331,815 -0.13(-3.10%)
Jan 18, 2023 4.418 4.514 4.304 4.304 580,333 -0.10(-2.38%)
Jan 17, 2023 4.390 4.467 4.352 4.409 473,080 +0.03(+0.65%)
Jan 13, 2023 4.323 4.418 4.304 4.380 495,879 +0.01(+0.22%)
Jan 12, 2023 4.180 4.376 4.161 4.371 632,540 +0.19(+4.56%)
Jan 11, 2023 4.104 4.242 4.104 4.180 333,331 +0.08(+1.86%)
Jan 10, 2023 4.047 4.142 4.047 4.104 319,896 +0.06(+1.41%)
Jan 09, 2023 4.199 4.218 4.038 4.047 569,294 -0.10(-2.30%)
Jan 06, 2023 4.152 4.171 4.077 4.142 331,693 +0.00(+0.00%)
Jan 05, 2023 4.190 4.190 4.077 4.142 283,981 -0.02(-0.46%)
Jan 04, 2023 4.018 4.228 4.018 4.161 574,359 +0.16(+4.05%)
Jan 03, 2023 4.133 4.218 3.990 3.999 601,119 -0.06(-1.41%)
Dec 30, 2022 3.999 4.085 3.952 4.057 798,707 +0.04(+0.95%)
Dec 29, 2022 3.866 4.047 3.857 4.018 1,022,681 +0.18(+4.71%)
Dec 28, 2022 3.866 3.998 3.828 3.838 965,590 -0.05(-1.33%)
Dec 27, 2022 4.030 4.039 3.862 3.889 973,201 -0.20(-4.82%)
Dec 23, 2022 4.011 4.105 3.974 4.086 630,226 +0.07(+1.63%)
Dec 22, 2022 4.161 4.161 3.927 4.021 826,260 -0.14(-3.38%)
Dec 21, 2022 4.133 4.171 4.077 4.161 808,525 +0.04(+0.91%)
Dec 20, 2022 4.349 4.349 4.077 4.124 1,812,776 -0.11(-2.65%)
Dec 19, 2022 4.545 4.574 4.199 4.236 2,997,990 -0.31(-6.80%)
Dec 16, 2022 4.499 4.573 4.424 4.545 835,785 +0.07(+1.68%)
Dec 15, 2022 4.536 4.620 4.461 4.470 540,696 -0.14(-3.05%)
Dec 14, 2022 4.705 4.742 4.574 4.611 719,050 -0.12(-2.57%)
Dec 13, 2022 4.939 4.986 4.695 4.733 679,218 -0.06(-1.17%)
Dec 12, 2022 4.808 4.939 4.780 4.789 615,738 -0.05(-0.97%)
Dec 09, 2022 4.883 4.986 4.827 4.836 605,716 -0.07(-1.53%)
Dec 08, 2022 5.117 5.117 4.897 4.911 733,460 -0.17(-3.32%)
Dec 07, 2022 5.267 5.286 5.051 5.080 936,577 -0.23(-4.41%)
Dec 06, 2022 5.895 5.904 5.276 5.314 1,293,866 -0.57(-9.71%)
Dec 05, 2022 5.886 6.218 5.820 5.886 2,269,471 -0.07(-1.10%)
Dec 02, 2022 5.464 5.956 5.464 5.951 1,767,833 +0.27(+4.79%)
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.