Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.59	18.12	17.13	17.27	2,012,699	-0.47(-2.66%)
Jan 28, 2021	17.53	18.30	17.43	17.74	2,669,122	+0.15(+0.82%)
Jan 27, 2021	16.97	18.11	16.91	17.59	3,112,716	-0.10(-0.56%)
Jan 26, 2021	17.22	17.89	17.19	17.69	2,384,380	+0.75(+4.44%)
Jan 25, 2021	17.61	17.66	16.62	16.94	2,826,169	-0.66(-3.76%)
Jan 22, 2021	17.21	17.63	17.07	17.60	2,543,292	-0.04(-0.21%)
Jan 21, 2021	17.92	17.95	17.30	17.64	2,421,052	-0.31(-1.72%)
Jan 20, 2021	18.24	18.37	17.68	17.95	2,493,821	-0.36(-1.98%)
Jan 19, 2021	18.13	18.31	17.37	18.31	3,349,263	+0.34(+1.92%)
Jan 15, 2021	18.85	19.01	17.53	17.96	6,200,841	-0.10(-0.55%)
Jan 14, 2021	17.07	18.23	16.93	18.06	6,160,329	+1.40(+8.43%)
Jan 13, 2021	16.18	16.89	16.06	16.66	4,108,536	+0.60(+3.72%)
Jan 12, 2021	15.96	16.15	15.70	16.06	2,672,964	+0.20(+1.26%)
Jan 11, 2021	15.14	16.12	15.09	15.86	4,125,832	+0.60(+3.92%)
Jan 08, 2021	15.50	15.54	14.95	15.26	4,219,034	-0.11(-0.71%)
Jan 07, 2021	15.60	15.85	15.25	15.37	6,108,349	+0.40(+2.66%)
Jan 06, 2021	14.82	15.61	14.67	14.97	9,193,744	+1.11(+8.04%)
Jan 05, 2021	13.51	13.92	13.43	13.86	2,805,582	+0.39(+2.89%)

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.