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

ETFMG Alternative Harvest ETF (NY: MJ )

4.240 +0.010 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2022 5.248 5.436 5.155 5.426 1,015,617 +0.20(+3.76%)
Nov 29, 2022 5.164 5.258 5.145 5.230 363,703 +0.10(+2.01%)
Nov 28, 2022 5.342 5.379 5.117 5.126 559,717 -0.24(-4.54%)
Nov 25, 2022 5.286 5.389 5.286 5.370 211,235 +0.07(+1.24%)
Nov 23, 2022 5.201 5.379 5.201 5.305 554,211 +0.10(+1.98%)
Nov 22, 2022 5.248 5.284 5.164 5.201 543,870 -0.03(-0.54%)
Nov 21, 2022 5.258 5.323 5.164 5.230 502,914 -0.09(-1.76%)
Nov 18, 2022 5.529 5.529 5.258 5.323 594,044 -0.13(-2.41%)
Nov 17, 2022 5.342 5.529 5.305 5.454 838,882 +0.02(+0.34%)
Nov 16, 2022 5.473 5.506 5.333 5.436 1,015,675 -0.07(-1.36%)
Nov 15, 2022 5.558 5.642 5.445 5.511 1,075,674 +0.07(+1.20%)
Nov 14, 2022 5.501 5.604 5.248 5.445 1,494,433 +0.05(+0.87%)
Nov 11, 2022 5.136 5.454 5.131 5.398 1,576,842 +0.27(+5.30%)
Nov 10, 2022 5.042 5.230 4.948 5.126 1,084,202 +0.28(+5.80%)
Nov 09, 2022 4.883 5.122 4.808 4.845 1,256,310 -0.09(-1.90%)
Nov 08, 2022 4.902 5.089 4.845 4.939 1,237,412 +0.05(+0.96%)
Nov 07, 2022 5.033 5.061 4.859 4.892 763,760 -0.11(-2.25%)
Nov 04, 2022 5.155 5.173 4.873 5.005 416,215 +0.00(+0.00%)
Nov 03, 2022 4.761 5.070 4.742 5.005 529,207 +0.21(+4.30%)
Nov 02, 2022 5.014 4.798 4.798 498,742 -0.28(-5.54%)
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.