Alternative Harvest ETF (NY: MJ )

21.34 USD +0.89 (+4.35%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 20.74 20.81 20.16 20.45 1,302,362 -0.41(-1.97%)
May 05, 2021 20.87 21.00 20.71 20.86 566,049 +0.00(+0.00%)
May 04, 2021 20.78 20.91 20.40 20.86 1,176,110 -0.19(-0.90%)
May 03, 2021 21.52 21.57 20.98 21.05 1,071,820 -0.33(-1.54%)
Apr 30, 2021 21.29 21.75 21.24 21.38 754,900 -0.13(-0.60%)
Apr 29, 2021 21.89 21.89 21.09 21.51 790,400 -0.44(-2.00%)
Apr 28, 2021 21.17 22.02 21.11 21.95 1,000,317 +0.71(+3.34%)
Apr 27, 2021 21.61 21.69 21.14 21.24 644,709 -0.26(-1.21%)
Apr 26, 2021 21.17 21.52 21.08 21.50 673,335 +0.35(+1.65%)
Apr 23, 2021 20.64 21.20 20.52 21.15 618,300 +0.61(+2.97%)
Apr 22, 2021 20.94 20.99 20.38 20.54 646,855 -0.31(-1.49%)
Apr 21, 2021 19.96 20.85 19.83 20.85 1,199,548 +0.80(+3.99%)
Apr 20, 2021 21.12 21.13 19.96 20.05 2,006,917 -0.94(-4.48%)
Apr 19, 2021 21.14 21.52 20.76 20.99 1,486,570 -0.10(-0.47%)
Apr 16, 2021 20.85 21.11 20.62 21.09 1,128,900 +0.17(+0.81%)
Apr 15, 2021 21.15 21.44 20.79 20.92 1,275,792 -0.14(-0.66%)
Apr 14, 2021 21.34 21.47 21.04 21.06 1,167,864 -0.36(-1.68%)
Apr 13, 2021 21.00 21.54 20.86 21.42 1,111,591 +0.20(+0.94%)
Apr 12, 2021 21.90 21.91 21.16 21.22 1,937,384 -1.09(-4.89%)
Apr 09, 2021 22.14 22.51 22.02 22.31 673,800 +0.01(+0.04%)
Apr 08, 2021 22.09 22.38 21.78 22.30 623,615 +0.44(+2.01%)
Apr 07, 2021 22.39 22.50 21.82 21.86 816,966 -0.60(-2.67%)
Apr 06, 2021 22.91 22.95 22.41 22.46 813,461 -0.45(-1.96%)
Apr 05, 2021 23.28 23.29 22.69 22.91 981,377 +0.02(+0.09%)
Apr 01, 2021 23.22 23.31 22.81 22.89 1,015,400 -0.01(-0.04%)
Mar 31, 2021 22.79 23.20 22.62 22.90 2,052,819 +0.54(+2.42%)
Mar 30, 2021 22.06 22.41 21.76 22.36 1,171,092 +0.31(+1.41%)
Mar 29, 2021 22.51 22.83 22.04 22.05 844,996 -0.42(-1.87%)
Mar 26, 2021 22.91 23.15 22.01 22.47 1,257,300 -0.09(-0.40%)
Mar 25, 2021 21.77 22.67 21.55 22.56 1,409,563 +0.43(+1.94%)
Mar 24, 2021 23.00 23.00 22.11 22.13 1,385,610 -0.64(-2.81%)
Mar 23, 2021 23.46 23.74 22.66 22.77 1,601,203 -0.67(-2.86%)
Mar 22, 2021 23.99 24.02 23.38 23.44 826,070 -0.42(-1.76%)
Mar 19, 2021 23.74 23.93 23.28 23.86 1,114,200 +0.47(+2.01%)
Mar 18, 2021 24.33 24.53 23.33 23.39 2,797,862 -0.71(-2.95%)
Mar 17, 2021 23.41 24.36 23.27 24.10 1,425,743 +0.32(+1.35%)
Mar 16, 2021 25.19 25.25 23.57 23.78 2,917,464 -1.22(-4.88%)
Mar 15, 2021 24.15 25.13 23.92 25.00 3,296,395 +0.95(+3.95%)
Mar 12, 2021 23.11 24.23 23.06 24.05 2,746,200 +0.17(+0.71%)
Mar 11, 2021 23.12 23.88 22.67 23.88 2,832,159 +1.53(+6.85%)
Mar 10, 2021 23.13 23.31 21.99 22.35 2,547,513 -0.19(-0.84%)
Mar 09, 2021 21.95 22.66 21.70 22.54 2,103,252 +1.27(+5.97%)
Mar 08, 2021 21.09 21.76 20.78 21.27 1,577,647 +0.06(+0.28%)
Mar 05, 2021 21.37 21.46 19.51 21.21 3,696,500 +0.01(+0.05%)
Mar 04, 2021 22.13 22.56 20.66 21.20 4,497,689 -1.16(-5.19%)
Mar 03, 2021 23.35 23.53 22.26 22.36 1,530,149 -0.83(-3.58%)
Mar 02, 2021 23.73 24.50 23.13 23.19 2,416,173 -0.28(-1.19%)
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.