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 (%)
Aug 31, 2021 14.84 15.35 14.84 15.20 928,201 +0.35(+2.33%)
Aug 30, 2021 14.94 15.12 14.78 14.86 757,144 -0.26(-1.75%)
Aug 27, 2021 14.81 15.19 14.81 15.12 566,433 +0.25(+1.65%)
Aug 26, 2021 15.04 15.31 14.79 14.88 766,898 -0.26(-1.74%)
Aug 25, 2021 15.33 15.33 15.06 15.14 592,125 -0.17(-1.13%)
Aug 24, 2021 15.00 15.32 14.94 15.31 776,027 +0.27(+1.81%)
Aug 23, 2021 14.58 15.04 14.57 15.04 901,187 +0.53(+3.64%)
Aug 20, 2021 14.33 14.59 14.29 14.51 783,282 +0.06(+0.44%)
Aug 19, 2021 14.71 14.83 14.38 14.45 1,155,230 -0.43(-2.87%)
Aug 18, 2021 14.86 15.22 14.68 14.88 871,464 +0.05(+0.31%)
Aug 17, 2021 14.85 15.04 14.65 14.83 1,107,950 -0.12(-0.79%)
Aug 16, 2021 15.36 15.37 14.93 14.95 1,175,105 -0.55(-3.52%)
Aug 13, 2021 15.71 15.77 15.40 15.49 971,045 -0.25(-1.62%)
Aug 12, 2021 16.14 16.14 15.67 15.75 875,824 -0.51(-3.13%)
Aug 11, 2021 16.42 16.51 16.15 16.26 717,367 -0.19(-1.16%)
Aug 10, 2021 16.35 16.56 16.24 16.45 735,297 +0.06(+0.39%)
Aug 09, 2021 16.29 16.42 16.06 16.39 535,133 +0.02(+0.11%)
Aug 06, 2021 16.41 16.48 16.14 16.37 670,546 -0.05(-0.33%)
Aug 05, 2021 15.89 16.58 15.89 16.42 961,304 +0.57(+3.62%)
Aug 04, 2021 16.15 16.30 15.85 15.85 788,913 -0.43(-2.63%)
Aug 03, 2021 16.29 16.37 16.05 16.28 633,391 +0.01(+0.06%)
Aug 02, 2021 16.39 16.73 16.27 16.27 842,685 -0.07(-0.45%)
Jul 30, 2021 16.43 16.76 16.27 16.34 645,385 -0.33(-1.96%)
Jul 29, 2021 17.04 17.08 16.57 16.67 951,776 -0.20(-1.19%)
Jul 28, 2021 16.19 16.92 16.14 16.87 1,763,216 +1.00(+6.31%)
Jul 27, 2021 16.09 16.28 15.67 15.87 1,029,711 -0.35(-2.19%)
Jul 26, 2021 16.03 16.49 16.01 16.22 703,015 +0.11(+0.68%)
Jul 23, 2021 16.17 16.21 15.92 16.11 615,670 -0.09(-0.56%)
Jul 22, 2021 16.60 16.64 16.12 16.20 554,121 -0.42(-2.52%)
Jul 21, 2021 16.25 16.63 16.22 16.62 814,688 +0.44(+2.70%)
Jul 20, 2021 15.97 16.26 15.64 16.19 1,078,140 +0.32(+2.01%)
Jul 19, 2021 15.88 16.04 15.56 15.87 1,564,694 -0.28(-1.75%)
Jul 16, 2021 16.59 16.71 16.08 16.15 1,434,379 -0.41(-2.47%)
Jul 15, 2021 16.84 17.05 16.31 16.56 1,519,694 -0.36(-2.15%)
Jul 14, 2021 17.90 17.98 16.87 16.92 1,446,941 -0.79(-4.47%)
Jul 13, 2021 17.97 18.26 17.70 17.71 820,931 +0.00(+0.00%)
Jul 12, 2021 17.68 17.82 17.46 17.71 657,687 -0.03(-0.15%)
Jul 09, 2021 17.61 17.74 17.48 17.74 578,031 +0.24(+1.35%)
Jul 08, 2021 17.29 17.63 17.12 17.50 821,156 -0.16(-0.93%)
Jul 07, 2021 18.20 18.22 17.57 17.67 1,094,227 -0.50(-2.75%)
Jul 06, 2021 18.33 18.48 18.06 18.17 840,117 -0.28(-1.53%)
Jul 02, 2021 18.69 18.77 18.36 18.45 719,634 -0.31(-1.65%)
Jul 01, 2021 18.85 18.85 18.43 18.76 722,722 +0.04(+0.19%)
Jun 30, 2021 18.72 18.99 18.58 18.72 646,111 -0.08(-0.44%)
Jun 29, 2021 19.15 19.31 18.74 18.81 965,060 -0.29(-1.52%)
Jun 28, 2021 18.88 19.34 18.84 19.10 872,980 +0.17(+0.91%)
Jun 25, 2021 19.02 19.10 18.81 18.92 510,371 -0.15(-0.76%)
Jun 24, 2021 18.65 19.11 18.62 19.07 944,428 +0.48(+2.59%)
Jun 23, 2021 18.47 18.73 18.42 18.59 646,586 +0.27(+1.49%)
Jun 22, 2021 18.29 18.44 18.13 18.31 563,267 -0.12(-0.64%)
Jun 21, 2021 18.07 18.46 17.95 18.43 614,088 +0.34(+1.91%)
Jun 18, 2021 18.29 18.51 18.02 18.09 1,461,926 -0.44(-2.35%)
Jun 17, 2021 18.62 18.90 18.39 18.52 704,679 -0.19(-1.02%)
Jun 16, 2021 18.73 18.96 18.46 18.71 1,017,944 -0.04(-0.19%)
Jun 15, 2021 19.22 19.41 18.72 18.75 1,146,771 -0.53(-2.73%)
Jun 14, 2021 19.47 19.70 19.20 19.28 588,282 -0.31(-1.57%)
Jun 11, 2021 19.45 19.61 19.39 19.58 496,507 +0.09(+0.47%)
Jun 10, 2021 19.99 20.08 19.35 19.49 877,035 -0.52(-2.58%)
Jun 09, 2021 19.96 20.55 19.88 20.01 2,021,640 +0.11(+0.55%)
Jun 08, 2021 19.96 19.99 19.42 19.90 845,556 +0.03(+0.14%)
Jun 07, 2021 19.11 19.89 18.99 19.88 1,542,381 +0.77(+4.04%)
Jun 04, 2021 19.54 19.66 19.04 19.10 712,317 -0.30(-1.54%)
Jun 03, 2021 19.81 20.20 19.34 19.40 1,887,378 -0.21(-1.06%)
Jun 02, 2021 19.15 19.65 18.92 19.61 1,587,579 +0.64(+3.40%)
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.