ETFMG Alternative Harvest ETF (NY: MJ )

4.180 -0.120 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 9.823 10.35 9.814 10.29 3,028,105 +0.64(+6.62%)
Oct 30, 2020 9.733 9.742 9.463 9.652 1,462,325 -0.20(-2.01%)
Oct 29, 2020 9.688 9.886 9.499 9.850 808,607 +0.14(+1.48%)
Oct 28, 2020 9.787 9.895 9.616 9.706 2,201,290 -0.23(-2.27%)
Oct 27, 2020 10.07 10.13 9.922 9.931 774,197 -0.05(-0.54%)
Oct 26, 2020 10.34 10.34 9.913 9.985 1,460,949 -0.37(-3.57%)
Oct 23, 2020 10.55 10.58 10.33 10.35 1,107,351 -0.12(-1.12%)
Oct 22, 2020 10.33 10.48 10.17 10.47 839,613 +0.18(+1.75%)
Oct 21, 2020 10.25 10.47 10.22 10.29 1,206,192 +0.08(+0.79%)
Oct 20, 2020 10.37 10.41 10.08 10.21 1,329,378 -0.16(-1.56%)
Oct 19, 2020 10.07 10.38 9.979 10.37 1,300,979 +0.38(+3.78%)
Oct 16, 2020 10.14 10.16 9.967 9.994 1,773,983 -0.10(-0.98%)
Oct 15, 2020 10.13 10.16 9.949 10.09 855,395 -0.25(-2.44%)
Oct 14, 2020 10.53 10.53 10.25 10.35 809,006 -0.12(-1.12%)
Oct 13, 2020 10.59 10.61 10.36 10.46 1,752,442 -0.23(-2.19%)
Oct 12, 2020 10.53 10.82 10.45 10.70 2,323,455 +0.28(+2.68%)
Oct 09, 2020 10.70 10.74 10.36 10.42 3,364,815 +0.03(+0.26%)
Oct 08, 2020 9.958 10.44 9.922 10.39 2,651,318 +0.53(+5.39%)
Oct 07, 2020 9.562 9.868 9.562 9.859 825,546 +0.38(+3.99%)
Oct 06, 2020 9.670 9.733 9.454 9.481 923,224 -0.27(-2.77%)
Oct 05, 2020 9.391 9.751 9.382 9.751 1,031,330 +0.42(+4.54%)
Oct 02, 2020 9.193 9.337 9.130 9.328 731,718 -0.03(-0.29%)
Oct 01, 2020 9.454 9.454 9.287 9.355 433,604 -0.02(-0.19%)
Sep 30, 2020 9.382 9.521 9.319 9.373 678,423 -0.02(-0.19%)
Sep 29, 2020 9.391 9.480 9.256 9.391 668,035 +0.04(+0.38%)
Sep 28, 2020 9.409 9.458 9.328 9.355 590,334 -0.03(-0.29%)
Sep 25, 2020 9.238 9.391 9.202 9.382 555,341 +0.05(+0.48%)
Sep 24, 2020 9.283 9.445 9.112 9.337 640,302 +0.00(+0.00%)
Sep 23, 2020 9.679 9.787 9.283 9.337 1,663,248 -0.63(-6.32%)
Sep 22, 2020 9.778 9.992 9.679 9.967 488,282 +0.22(+2.22%)
Sep 21, 2020 9.922 9.958 9.625 9.751 753,541 -0.32(-3.13%)
Sep 18, 2020 10.22 10.22 9.931 10.07 746,268 -0.10(-0.97%)
Sep 17, 2020 10.20 10.22 10.06 10.16 650,266 -0.13(-1.23%)
Sep 16, 2020 10.23 10.44 10.21 10.29 393,114 +0.06(+0.62%)
Sep 15, 2020 10.30 10.31 10.17 10.23 507,168 +0.05(+0.53%)
Sep 14, 2020 10.06 10.22 9.927 10.17 477,824 +0.20(+2.04%)
Sep 11, 2020 10.14 10.19 9.888 9.970 395,834 -0.15(-1.49%)
Sep 10, 2020 10.29 10.37 10.12 10.12 571,146 -0.12(-1.13%)
Sep 09, 2020 10.17 10.30 10.10 10.24 386,016 +0.21(+2.12%)
Sep 08, 2020 10.22 10.22 9.988 10.02 1,150,750 -0.71(-6.61%)
Sep 04, 2020 10.81 10.87 10.35 10.73 873,588 -0.08(-0.74%)
Sep 03, 2020 10.91 11.11 10.71 10.81 686,007 -0.19(-1.69%)
Sep 02, 2020 11.04 11.05 10.88 11.00 640,511 +0.02(+0.16%)
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.