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 (%)
Sep 30, 2019	18.08	18.21	17.47	17.49	1,020,841	-0.59(-3.26%)
Sep 27, 2019	18.61	18.70	18.03	18.08	891,266	-0.45(-2.41%)
Sep 26, 2019	18.99	19.04	18.29	18.53	1,169,321	-0.08(-0.45%)
Sep 25, 2019	18.68	18.72	18.10	18.61	1,332,000	+0.13(+0.68%)
Sep 24, 2019	19.51	19.59	18.46	18.49	1,223,769	-0.88(-4.57%)
Sep 23, 2019	19.51	19.75	19.31	19.37	532,523	-0.17(-0.86%)
Sep 20, 2019	19.80	19.80	19.32	19.54	1,359,805	-0.09(-0.47%)
Sep 19, 2019	19.98	20.18	19.57	19.63	810,153	-0.35(-1.75%)
Sep 18, 2019	19.97	20.07	19.71	19.98	454,272	-0.05(-0.25%)
Sep 17, 2019	20.47	20.64	19.98	20.03	410,827	-0.44(-2.16%)
Sep 16, 2019	20.94	21.03	20.47	20.47	486,856	-0.52(-2.50%)
Sep 13, 2019	21.03	21.11	20.82	21.00	294,253	+0.12(+0.56%)
Sep 12, 2019	21.08	21.21	20.87	20.88	653,724	-0.52(-2.45%)
Sep 11, 2019	21.31	21.54	21.15	21.41	681,347	+0.18(+0.86%)
Sep 10, 2019	20.88	21.25	20.58	21.22	353,397	+0.39(+1.88%)
Sep 09, 2019	21.65	21.80	20.83	20.83	630,907	-0.59(-2.76%)
Sep 06, 2019	21.15	21.61	20.90	21.42	1,324,261	+0.33(+1.58%)
Sep 05, 2019	20.52	21.14	20.44	21.09	924,888	+0.87(+4.32%)
Sep 04, 2019	20.63	20.79	19.92	20.22	536,879	-0.31(-1.50%)

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.