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

ETFMG Alternative Harvest ETF (NY: MJ )

3.850 +0.120 (+3.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 6.721 6.739 6.555 6.629 1,617,116 -0.08(-1.23%)
May 27, 2022 6.877 6.886 6.620 6.712 1,718,870 -0.26(-3.69%)
May 26, 2022 6.804 7.029 6.794 6.969 747,090 +0.18(+2.71%)
May 25, 2022 6.574 6.831 6.574 6.785 430,713 +0.17(+2.64%)
May 24, 2022 6.758 6.804 6.565 6.611 830,823 -0.25(-3.62%)
May 23, 2022 7.006 7.024 6.812 6.859 1,045,117 -0.13(-1.84%)
May 20, 2022 7.227 7.227 6.822 6.988 1,355,113 -0.17(-2.31%)
May 19, 2022 6.951 7.227 6.932 7.153 1,577,022 +0.15(+2.10%)
May 18, 2022 7.300 7.383 6.992 7.006 1,666,841 -0.44(-5.93%)
May 17, 2022 7.346 7.512 7.245 7.447 1,039,024 +0.25(+3.45%)
May 16, 2022 7.033 7.332 6.942 7.199 867,637 +0.15(+2.09%)
May 13, 2022 6.785 7.089 6.778 7.052 1,882,574 +0.40(+5.94%)
May 12, 2022 6.372 6.767 6.298 6.657 3,177,104 +0.19(+2.99%)
May 11, 2022 6.684 6.850 6.427 6.463 2,673,417 -0.29(-4.22%)
May 10, 2022 6.978 7.079 6.583 6.748 1,474,412 -0.10(-1.48%)
May 09, 2022 7.162 7.171 6.840 6.850 2,420,035 -0.41(-5.70%)
May 06, 2022 7.364 7.401 7.125 7.263 1,473,586 -0.14(-1.86%)
May 05, 2022 7.815 7.822 7.364 7.401 922,945 -0.50(-6.29%)
May 04, 2022 7.668 7.898 7.447 7.898 1,016,844 +0.25(+3.25%)
May 03, 2022 7.668 7.787 7.576 7.649 1,121,895 -0.05(-0.60%)
May 02, 2022 7.466 7.705 7.429 7.695 1,088,574 +0.20(+2.70%)
Apr 29, 2022 7.567 7.856 7.493 7.493 1,848,139 -0.14(-1.81%)
Apr 28, 2022 7.530 7.659 7.309 7.631 1,444,480 +0.17(+2.22%)
Apr 27, 2022 7.493 7.659 7.415 7.466 880,761 -0.02(-0.25%)
Apr 26, 2022 7.778 7.778 7.456 7.484 2,983,994 -0.29(-3.67%)
Apr 25, 2022 7.686 7.820 7.621 7.769 1,370,715 +0.00(+0.00%)
Apr 22, 2022 7.990 8.091 7.769 7.769 1,197,533 -0.17(-2.09%)
Apr 21, 2022 8.265 8.302 7.925 7.934 982,807 -0.21(-2.60%)
Apr 20, 2022 8.385 8.403 8.137 8.146 590,061 -0.21(-2.53%)
Apr 19, 2022 8.229 8.459 8.166 8.357 833,188 +0.14(+1.68%)
Apr 18, 2022 8.514 8.523 8.203 8.220 945,127 -0.29(-3.35%)
Apr 14, 2022 8.753 8.854 8.505 8.505 854,813 -0.32(-3.65%)
Apr 13, 2022 8.596 8.836 8.550 8.826 460,655 +0.23(+2.67%)
Apr 12, 2022 8.725 8.983 8.546 8.596 971,740 -0.04(-0.43%)
Apr 11, 2022 8.514 8.693 8.385 8.633 1,131,372 +0.05(+0.54%)
Apr 08, 2022 8.725 8.779 8.541 8.587 648,425 -0.13(-1.48%)
Apr 07, 2022 9.065 9.065 8.597 8.716 1,289,353 -0.32(-3.56%)
Apr 06, 2022 9.286 9.350 8.992 9.038 1,906,680 -0.16(-1.70%)
Apr 05, 2022 9.589 9.635 9.139 9.194 1,585,537 -0.44(-4.58%)
Apr 04, 2022 9.599 9.658 9.332 9.635 969,247 +0.11(+1.16%)
Apr 01, 2022 9.626 9.861 9.452 9.525 2,490,897 -0.01(-0.10%)
Mar 31, 2022 9.939 9.939 9.424 9.534 1,096,095 -0.27(-2.72%)
Mar 30, 2022 10.08 10.32 9.727 9.801 2,227,871 -0.22(-2.20%)
Mar 29, 2022 9.884 10.20 9.691 10.02 2,056,697 +0.21(+2.16%)
Mar 28, 2022 10.05 10.11 9.617 9.810 3,007,378 -0.51(-4.90%)
Mar 25, 2022 10.44 10.53 9.672 10.32 7,906,767 +0.61(+6.25%)
Mar 24, 2022 9.121 9.838 8.881 9.709 4,410,992 +0.71(+7.87%)
Mar 23, 2022 9.314 9.396 8.969 9.001 1,080,281 -0.10(-1.11%)
Mar 22, 2022 8.799 9.139 8.798 9.102 948,511 +0.34(+3.88%)
Mar 21, 2022 8.918 8.960 8.711 8.762 729,307 -0.19(-2.16%)
Mar 18, 2022 8.606 8.964 8.596 8.955 1,269,493 +0.26(+2.96%)
Mar 17, 2022 8.330 8.707 8.276 8.698 796,523 +0.33(+3.96%)
Mar 16, 2022 8.109 8.367 8.017 8.367 1,310,290 +0.40(+5.08%)
Mar 15, 2022 7.861 7.971 7.760 7.962 1,392,364 +0.14(+1.76%)
Mar 14, 2022 7.999 8.036 7.718 7.824 1,108,156 -0.17(-2.07%)
Mar 11, 2022 8.339 8.367 7.990 7.990 1,148,299 -0.30(-3.66%)
Mar 10, 2022 8.302 8.318 8.091 8.293 658,767 -0.10(-1.20%)
Mar 09, 2022 8.403 8.458 8.256 8.394 1,588,993 +0.28(+3.40%)
Mar 08, 2022 7.843 8.321 7.787 8.118 1,520,031 +0.27(+3.40%)
Mar 07, 2022 8.109 8.201 7.852 7.852 1,314,809 -0.30(-3.72%)
Mar 04, 2022 8.302 8.431 8.109 8.155 1,081,938 -0.29(-3.38%)
Mar 03, 2022 8.817 8.817 8.403 8.440 622,333 -0.32(-3.67%)
Mar 02, 2022 8.652 8.790 8.486 8.762 813,321 +0.14(+1.60%)
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.