Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

3.850 +0.120 (+3.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.62	14.70	14.43	14.54	323,395	-0.01(-0.06%)
Nov 27, 2019	14.34	14.59	14.34	14.55	723,575	+0.24(+1.71%)
Nov 26, 2019	14.43	14.64	14.20	14.31	1,201,743	-0.25(-1.74%)
Nov 25, 2019	14.84	15.17	14.51	14.56	1,008,256	-0.23(-1.54%)
Nov 22, 2019	15.54	15.57	14.66	14.79	1,389,118	-0.87(-5.54%)
Nov 21, 2019	15.00	15.99	14.70	15.66	3,442,598	+1.18(+8.15%)
Nov 20, 2019	14.20	14.75	14.18	14.48	2,207,257	+0.46(+3.31%)
Nov 19, 2019	13.48	14.21	13.44	14.01	1,271,916	+0.47(+3.48%)
Nov 18, 2019	14.08	14.18	13.48	13.54	1,980,603	-0.62(-4.35%)
Nov 15, 2019	14.21	14.40	14.08	14.16	1,642,969	-0.33(-2.27%)
Nov 14, 2019	14.83	14.86	14.35	14.48	1,975,279	-0.69(-4.55%)
Nov 13, 2019	15.59	15.66	15.18	15.18	1,065,586	-0.46(-2.96%)
Nov 12, 2019	16.07	16.10	15.60	15.64	954,505	-0.50(-3.08%)
Nov 11, 2019	16.57	16.62	16.05	16.14	685,485	-0.41(-2.49%)
Nov 08, 2019	15.86	16.56	15.84	16.55	1,118,059	+0.69(+4.36%)
Nov 07, 2019	16.26	16.43	15.84	15.86	1,203,261	-0.36(-2.23%)
Nov 06, 2019	16.43	16.52	16.20	16.22	806,905	-0.33(-1.99%)
Nov 05, 2019	16.45	16.79	16.45	16.55	416,990	+0.04(+0.26%)
Nov 04, 2019	16.57	16.73	16.44	16.51	481,389	-0.01(-0.05%)

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.