Alternative Harvest ETF (NY: MJ )

14.39 USD +0.83 (+6.11%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 13.47 13.61 13.31 13.56 1,476,457 +0.20(+1.50%)
Nov 20, 2020 13.40 13.48 13.25 13.36 1,097,100 -0.04(-0.30%)
Nov 19, 2020 13.37 13.45 13.25 13.40 849,977 +0.02(+0.15%)
Nov 18, 2020 13.66 13.77 13.33 13.38 2,043,115 -0.17(-1.25%)
Nov 17, 2020 13.13 13.57 13.12 13.55 1,944,667 +0.36(+2.73%)
Nov 16, 2020 13.10 13.25 12.95 13.19 1,174,024 +0.12(+0.92%)
Nov 13, 2020 12.93 13.08 12.81 13.07 1,389,600 +0.27(+2.11%)
Nov 12, 2020 12.98 13.20 12.71 12.80 1,503,057 -0.30(-2.29%)
Nov 11, 2020 12.86 13.28 12.55 13.10 2,437,124 -0.01(-0.08%)
Nov 10, 2020 13.31 13.33 12.77 13.11 3,035,864 -0.74(-5.34%)
Nov 09, 2020 15.38 15.51 13.73 13.85 5,762,002 +0.19(+1.39%)
Nov 06, 2020 13.09 14.70 13.00 13.66 10,131,000 +1.18(+9.46%)
Nov 05, 2020 11.93 12.51 11.73 12.48 4,659,991 +1.19(+10.54%)
Nov 04, 2020 11.45 11.53 11.22 11.29 2,343,719 -0.36(-3.09%)
Nov 03, 2020 11.67 11.70 11.29 11.65 3,167,412 +0.22(+1.92%)
Nov 02, 2020 10.91 11.50 10.90 11.43 2,726,344 +0.71(+6.62%)
Oct 30, 2020 10.81 10.82 10.51 10.72 1,316,600 -0.22(-2.01%)
Oct 29, 2020 10.76 10.98 10.55 10.94 728,027 +0.16(+1.48%)
Oct 28, 2020 10.87 10.99 10.68 10.78 1,981,924 -0.25(-2.27%)
Oct 27, 2020 11.18 11.25 11.02 11.03 697,046 -0.06(-0.54%)
Oct 26, 2020 11.48 11.48 11.01 11.09 1,315,361 -0.41(-3.57%)
Oct 23, 2020 11.72 11.75 11.47 11.50 997,000 -0.13(-1.12%)
Oct 22, 2020 11.47 11.64 11.30 11.63 755,943 +0.20(+1.75%)
Oct 21, 2020 11.38 11.63 11.35 11.43 1,085,991 +0.09(+0.79%)
Oct 20, 2020 11.52 11.56 11.20 11.34 1,196,901 -0.18(-1.56%)
Oct 19, 2020 11.19 11.53 11.08 11.52 1,171,332 +0.42(+3.78%)
Oct 16, 2020 11.26 11.29 11.07 11.10 1,597,200 -0.11(-0.98%)
Oct 15, 2020 11.25 11.28 11.05 11.21 770,152 -0.28(-2.44%)
Oct 14, 2020 11.69 11.69 11.38 11.49 728,386 -0.13(-1.12%)
Oct 13, 2020 11.76 11.78 11.51 11.62 1,577,805 -0.26(-2.19%)
Oct 12, 2020 11.69 12.02 11.61 11.88 2,091,915 +0.31(+2.68%)
Oct 09, 2020 11.88 11.93 11.51 11.57 3,029,500 +0.03(+0.26%)
Oct 08, 2020 11.06 11.60 11.02 11.54 2,387,105 +0.59(+5.39%)
Oct 07, 2020 10.62 10.96 10.62 10.95 743,278 +0.42(+3.99%)
Oct 06, 2020 10.74 10.81 10.50 10.53 831,222 -0.30(-2.77%)
Oct 05, 2020 10.43 10.83 10.42 10.83 928,555 +0.47(+4.54%)
Oct 02, 2020 10.21 10.37 10.14 10.36 658,800 -0.03(-0.29%)
Oct 01, 2020 10.50 10.50 10.31 10.39 390,394 -0.02(-0.19%)
Sep 30, 2020 10.42 10.57 10.35 10.41 610,816 -0.02(-0.19%)
Sep 29, 2020 10.43 10.53 10.28 10.43 601,463 +0.04(+0.38%)
Sep 28, 2020 10.45 10.50 10.36 10.39 531,506 -0.03(-0.29%)
Sep 25, 2020 10.26 10.43 10.22 10.42 500,000 +0.05(+0.48%)
Sep 24, 2020 10.31 10.49 10.12 10.37 576,494 +0.00(+0.00%)
Sep 23, 2020 10.75 10.87 10.31 10.37 1,497,500 -0.70(-6.32%)
Sep 22, 2020 10.86 11.10 10.75 11.07 439,623 +0.24(+2.22%)
Sep 21, 2020 11.02 11.06 10.69 10.83 678,448 -0.35(-3.13%)
Sep 18, 2020 11.35 11.35 11.03 11.18 671,900 -0.11(-0.97%)
Sep 17, 2020 11.33 11.35 11.17 11.29 585,465 -0.14(-1.22%)
Sep 16, 2020 11.36 11.60 11.34 11.43 353,939 +0.07(+0.62%)
Sep 15, 2020 11.44 11.46 11.30 11.36 456,627 -0.12(-1.05%)
Sep 14, 2020 11.35 11.53 11.20 11.48 423,462 +0.23(+2.04%)
Sep 11, 2020 11.44 11.50 11.16 11.25 350,800 -0.17(-1.49%)
Sep 10, 2020 11.61 11.70 11.42 11.42 506,167 -0.13(-1.13%)
Sep 09, 2020 11.47 11.62 11.40 11.55 342,099 +0.24(+2.12%)
Sep 08, 2020 11.53 11.53 11.27 11.31 1,019,829 -0.80(-6.61%)
Sep 04, 2020 12.20 12.27 11.68 12.11 774,200 -0.09(-0.74%)
Sep 03, 2020 12.31 12.54 12.08 12.20 607,960 -0.21(-1.69%)
Sep 02, 2020 12.46 12.47 12.28 12.41 567,640 +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.