ETFMG Alternative Harvest ETF (NY: MJ )

4.180 -0.120 (-2.79%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2021 13.14 13.58 13.06 13.47 1,831,258 +0.46(+3.55%)
Dec 31, 2020 13.01 13.01 13.01 1,542,446 -0.26(-1.98%)
Dec 30, 2020 13.03 13.36 12.93 13.27 1,542,446 +0.28(+2.16%)
Dec 29, 2020 13.32 13.41 12.82 12.99 2,105,554 -0.30(-2.25%)
Dec 28, 2020 13.69 13.70 13.26 13.29 1,291,457 -0.31(-2.27%)
Dec 24, 2020 13.87 13.90 13.51 13.60 858,613 -0.24(-1.77%)
Dec 23, 2020 13.44 14.01 13.36 13.84 1,460,554 +0.34(+2.55%)
Dec 22, 2020 13.46 13.61 13.33 13.50 853,132 +0.08(+0.61%)
Dec 21, 2020 13.46 13.58 13.31 13.41 1,700,163 -0.35(-2.57%)
Dec 18, 2020 13.80 13.92 13.64 13.77 1,214,217 -0.03(-0.20%)
Dec 17, 2020 14.04 14.04 13.71 13.79 1,305,869 -0.20(-1.42%)
Dec 16, 2020 14.14 14.18 13.76 13.99 2,376,553 +0.22(+1.58%)
Dec 15, 2020 13.49 13.80 13.22 13.78 1,838,654 +0.37(+2.77%)
Dec 14, 2020 13.75 13.93 13.39 13.40 1,381,712 -0.20(-1.47%)
Dec 11, 2020 13.62 13.76 13.50 13.60 1,051,373 -0.16(-1.18%)
Dec 10, 2020 13.42 13.78 13.38 13.77 1,085,944 +0.15(+1.12%)
Dec 09, 2020 14.09 14.12 13.27 13.61 2,110,854 -0.49(-3.45%)
Dec 08, 2020 13.83 14.14 13.75 14.10 1,375,065 +0.14(+1.03%)
Dec 07, 2020 14.20 14.22 13.74 13.96 2,050,858 -0.25(-1.77%)
Dec 04, 2020 14.44 14.64 14.10 14.21 3,919,046 -0.04(-0.32%)
Dec 03, 2020 14.07 14.39 13.82 14.25 2,557,302 +0.23(+1.60%)
Dec 02, 2020 13.51 14.13 13.51 14.03 2,904,056 +0.52(+3.87%)
Dec 01, 2020 14.58 14.59 13.45 13.51 3,903,913 -0.75(-5.24%)
Nov 30, 2020 14.05 14.33 13.37 14.25 5,338,855 +0.56(+4.08%)
Nov 27, 2020 13.05 13.70 12.98 13.69 2,553,350 +0.77(+5.99%)
Nov 25, 2020 12.89 13.01 12.65 12.92 2,203,040 +0.01(+0.07%)
Nov 24, 2020 12.83 13.07 12.65 12.91 3,803,760 +0.70(+5.75%)
Nov 23, 2020 12.13 12.25 11.98 12.21 1,639,876 +0.18(+1.50%)
Nov 20, 2020 12.06 12.14 11.93 12.03 1,218,530 -0.04(-0.30%)
Nov 19, 2020 12.04 12.11 11.93 12.06 944,055 +0.02(+0.15%)
Nov 18, 2020 12.30 12.40 12.00 12.05 2,269,254 -0.15(-1.25%)
Nov 17, 2020 11.82 12.22 11.81 12.20 2,159,909 +0.32(+2.73%)
Nov 16, 2020 11.79 11.93 11.66 11.88 1,303,969 +0.11(+0.92%)
Nov 13, 2020 11.64 11.78 11.53 11.77 1,543,405 +0.24(+2.11%)
Nov 12, 2020 11.69 11.88 11.44 11.52 1,669,420 -0.27(-2.29%)
Nov 11, 2020 11.58 11.96 11.30 11.79 2,706,873 -0.01(-0.08%)
Nov 10, 2020 11.98 12.00 11.50 11.80 3,371,884 -0.67(-5.34%)
Nov 09, 2020 13.85 13.96 12.36 12.47 6,399,760 +0.17(+1.39%)
Nov 06, 2020 11.79 13.24 11.70 12.30 11,252,334 +1.06(+9.46%)
Nov 05, 2020 10.74 11.26 10.56 11.24 5,175,664 +1.07(+10.54%)
Nov 04, 2020 10.31 10.38 10.10 10.16 2,603,130 -0.32(-3.09%)
Nov 03, 2020 10.51 10.53 10.16 10.49 3,517,992 +0.20(+1.92%)
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.