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 (%)
May 29, 2020 11.97 12.07 11.65 11.95 1,182,239 -0.54(-4.31%)
May 28, 2020 12.33 12.81 12.24 12.48 1,122,001 +0.11(+0.91%)
May 27, 2020 12.51 12.59 11.87 12.37 1,378,926 -0.03(-0.21%)
May 26, 2020 12.61 12.70 12.31 12.40 2,044,567 +0.22(+1.78%)
May 22, 2020 11.76 12.22 11.43 12.18 2,674,897 +0.49(+4.16%)
May 21, 2020 11.29 11.77 11.07 11.69 1,966,552 +0.67(+6.06%)
May 20, 2020 11.12 11.18 10.92 11.03 447,015 +0.03(+0.32%)
May 19, 2020 11.25 11.28 10.86 10.99 1,033,702 -0.24(-2.16%)
May 18, 2020 10.95 11.45 10.87 11.23 2,171,009 +0.82(+7.92%)
May 15, 2020 9.837 10.41 9.752 10.41 1,148,375 +0.77(+8.02%)
May 14, 2020 9.350 9.637 9.125 9.637 628,359 +0.12(+1.28%)
May 13, 2020 10.00 10.06 9.376 9.515 1,130,377 -0.51(-5.11%)
May 12, 2020 10.31 10.38 10.00 10.03 608,856 -0.13(-1.28%)
May 11, 2020 10.21 10.24 10.09 10.16 433,550 -0.10(-0.93%)
May 08, 2020 10.32 10.40 10.21 10.25 493,214 -0.01(-0.08%)
May 07, 2020 10.29 10.37 10.11 10.26 349,668 +0.04(+0.42%)
May 06, 2020 10.26 10.37 10.14 10.22 398,762 -0.07(-0.68%)
May 05, 2020 10.38 10.58 10.24 10.29 579,274 -0.09(-0.84%)
May 04, 2020 10.03 10.37 9.932 10.37 569,311 +0.35(+3.46%)
May 01, 2020 10.32 10.42 9.854 10.03 922,962 -0.44(-4.23%)
Apr 30, 2020 10.75 10.75 10.40 10.47 778,272 -0.33(-3.05%)
Apr 29, 2020 10.74 10.86 10.68 10.80 801,985 +0.16(+1.47%)
Apr 28, 2020 11.08 11.13 10.51 10.64 804,890 -0.10(-0.97%)
Apr 27, 2020 10.44 10.88 10.44 10.75 1,390,205 +0.42(+4.03%)
Apr 24, 2020 10.08 10.37 9.949 10.33 739,360 +0.35(+3.48%)
Apr 23, 2020 9.880 10.12 9.871 9.984 973,829 +0.05(+0.52%)
Apr 22, 2020 10.04 10.09 9.828 9.932 332,868 +0.13(+1.33%)
Apr 21, 2020 9.810 10.05 9.698 9.802 539,886 -0.23(-2.25%)
Apr 20, 2020 9.889 10.31 9.784 10.03 742,815 +0.03(+0.26%)
Apr 17, 2020 9.906 10.07 9.845 10.00 749,266 +0.35(+3.60%)
Apr 16, 2020 9.880 9.915 9.515 9.654 549,424 -0.22(-2.20%)
Apr 15, 2020 10.03 10.03 9.758 9.871 927,165 -0.24(-2.40%)
Apr 14, 2020 10.07 10.22 9.923 10.11 680,695 +0.17(+1.75%)
Apr 13, 2020 9.915 9.941 9.680 9.941 470,698 +0.00(+0.00%)
Apr 09, 2020 10.02 10.11 9.784 9.941 624,868 +0.12(+1.24%)
Apr 08, 2020 9.654 9.915 9.472 9.819 551,119 +0.27(+2.82%)
Apr 07, 2020 9.863 9.915 9.524 9.550 615,225 +0.03(+0.36%)
Apr 06, 2020 9.481 9.602 9.298 9.515 722,820 +0.45(+4.98%)
Apr 03, 2020 9.316 9.463 9.038 9.064 632,470 -0.29(-3.06%)
Apr 02, 2020 9.194 9.628 9.107 9.350 696,648 +0.18(+1.99%)
Apr 01, 2020 9.628 9.790 9.133 9.168 1,013,065 -0.73(-7.37%)
Mar 31, 2020 9.863 10.34 9.767 9.897 477,270 -0.13(-1.30%)
Mar 30, 2020 10.42 10.49 9.897 10.03 657,524 -0.50(-4.78%)
Mar 27, 2020 10.31 10.79 10.24 10.53 1,154,480 +0.02(+0.17%)
Mar 26, 2020 9.793 10.98 9.779 10.51 2,283,522 +0.96(+10.09%)
Mar 25, 2020 9.168 9.767 8.960 9.550 1,217,906 +0.51(+5.67%)
Mar 24, 2020 8.873 9.090 8.699 9.038 1,047,105 +0.70(+8.44%)
Mar 23, 2020 8.335 8.647 8.107 8.335 1,121,631 -0.10(-1.23%)
Mar 20, 2020 8.456 9.058 8.421 8.439 1,597,244 +0.06(+0.73%)
Mar 19, 2020 7.866 8.656 7.814 8.378 1,002,830 +0.48(+6.04%)
Mar 18, 2020 7.831 8.421 7.649 7.900 1,323,083 -0.74(-8.54%)
Mar 17, 2020 8.291 8.708 7.918 8.638 829,751 +0.44(+5.40%)
Mar 16, 2020 7.852 8.668 7.758 8.196 1,119,725 -0.69(-7.74%)
Mar 13, 2020 9.046 9.046 8.247 8.883 1,475,179 +0.36(+4.23%)
Mar 12, 2020 8.668 9.044 8.488 8.522 1,820,476 -1.22(-12.52%)
Mar 11, 2020 10.18 10.39 9.622 9.742 1,071,204 -0.69(-6.59%)
Mar 10, 2020 10.56 10.64 10.05 10.43 890,427 +0.34(+3.32%)
Mar 09, 2020 10.000 10.70 9.836 10.09 1,360,240 -1.16(-10.31%)
Mar 06, 2020 11.39 11.61 11.08 11.25 1,282,531 -0.55(-4.66%)
Mar 05, 2020 11.98 12.20 11.72 11.80 798,210 -0.52(-4.18%)
Mar 04, 2020 11.95 12.35 11.85 12.32 814,832 +0.52(+4.44%)
Mar 03, 2020 12.04 12.29 11.65 11.80 1,266,700 -0.41(-3.38%)
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.