Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

4.310 -0.110 (-2.49%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.63	30.82	30.53	30.61	1,097,447	+0.01(+0.03%)
Feb 27, 2019	30.66	30.83	30.19	30.60	1,101,414	+0.21(+0.68%)
Feb 26, 2019	29.79	30.48	29.62	30.39	932,414	+0.58(+1.94%)
Feb 25, 2019	30.29	30.32	29.72	29.81	936,653	-0.34(-1.12%)
Feb 22, 2019	30.09	30.24	29.71	30.15	695,826	+0.35(+1.19%)
Feb 21, 2019	29.88	30.22	29.67	29.80	1,003,543	-0.10(-0.33%)
Feb 20, 2019	29.51	29.94	29.46	29.90	1,395,526	+0.50(+1.68%)
Feb 19, 2019	29.21	29.47	29.09	29.40	1,177,195	-0.05(-0.17%)
Feb 15, 2019	29.34	29.63	28.89	29.45	1,366,446	+0.62(+2.15%)
Feb 14, 2019	28.87	28.88	28.49	28.83	629,299	+0.01(+0.03%)
Feb 13, 2019	28.73	29.00	28.61	28.82	1,373,901	+0.44(+1.54%)
Feb 12, 2019	27.48	28.59	27.20	28.39	1,060,148	+0.72(+2.59%)
Feb 11, 2019	28.63	28.68	27.45	27.67	1,353,012	-0.66(-2.33%)
Feb 08, 2019	29.11	29.27	28.24	28.33	1,503,867	-0.73(-2.53%)
Feb 07, 2019	28.06	29.28	27.77	29.06	1,614,531	+0.47(+1.65%)
Feb 06, 2019	29.71	29.88	28.07	28.59	2,470,519	-1.58(-5.25%)
Feb 05, 2019	30.75	31.11	29.47	30.18	2,266,479	-0.58(-1.88%)
Feb 04, 2019	30.10	31.65	29.93	30.76	3,078,355	+1.16(+3.93%)

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.