Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.248 5.436 5.155 5.426 1,015,617 +0.20(+3.76%)
Nov 29, 2022 5.164 5.258 5.145 5.230 363,703 +0.10(+2.01%)
Nov 28, 2022 5.342 5.379 5.117 5.126 559,717 -0.24(-4.54%)
Nov 25, 2022 5.286 5.389 5.286 5.370 211,235 +0.07(+1.24%)
Nov 23, 2022 5.201 5.379 5.201 5.305 554,211 +0.10(+1.98%)
Nov 22, 2022 5.248 5.284 5.164 5.201 543,870 -0.03(-0.54%)
Nov 21, 2022 5.258 5.323 5.164 5.230 502,914 -0.09(-1.76%)
Nov 18, 2022 5.529 5.529 5.258 5.323 594,044 -0.13(-2.41%)
Nov 17, 2022 5.342 5.529 5.305 5.454 838,882 +0.02(+0.34%)
Nov 16, 2022 5.473 5.506 5.333 5.436 1,015,675 -0.07(-1.36%)
Nov 15, 2022 5.558 5.642 5.445 5.511 1,075,674 +0.07(+1.20%)
Nov 14, 2022 5.501 5.604 5.248 5.445 1,494,433 +0.05(+0.87%)
Nov 11, 2022 5.136 5.454 5.131 5.398 1,576,842 +0.27(+5.30%)
Nov 10, 2022 5.042 5.230 4.948 5.126 1,084,202 +0.28(+5.80%)
Nov 09, 2022 4.883 5.122 4.808 4.845 1,256,310 -0.09(-1.90%)
Nov 08, 2022 4.902 5.089 4.845 4.939 1,237,412 +0.05(+0.96%)
Nov 07, 2022 5.033 5.061 4.859 4.892 763,760 -0.11(-2.25%)
Nov 04, 2022 5.155 5.173 4.873 5.005 416,215 +0.00(+0.00%)
Nov 03, 2022 4.761 5.070 4.742 5.005 529,207 +0.21(+4.30%)
Nov 02, 2022 5.014 4.798 4.798 498,742 -0.28(-5.54%)
Nov 01, 2022 5.239 5.258 5.051 5.080 691,904 -0.16(-3.04%)
Oct 31, 2022 4.827 5.295 4.827 5.239 1,833,484 +0.37(+7.50%)
Oct 28, 2022 4.780 4.902 4.752 4.873 428,868 +0.06(+1.17%)
Oct 27, 2022 4.939 4.995 4.798 4.817 463,112 -0.09(-1.91%)
Oct 26, 2022 4.817 5.070 4.780 4.911 703,685 +0.04(+0.77%)
Oct 25, 2022 4.508 4.939 4.508 4.873 1,512,319 +0.39(+8.79%)
Oct 24, 2022 4.639 4.639 4.428 4.480 454,917 -0.16(-3.43%)
Oct 21, 2022 4.517 4.653 4.470 4.639 371,133 +0.09(+2.06%)
Oct 20, 2022 4.508 4.677 4.508 4.545 342,735 +0.04(+0.83%)
Oct 19, 2022 4.564 4.700 4.508 4.508 446,969 -0.13(-2.83%)
Oct 18, 2022 4.742 4.742 4.578 4.639 324,339 +0.03(+0.61%)
Oct 17, 2022 4.470 4.686 4.470 4.611 1,102,692 +0.22(+4.90%)
Oct 14, 2022 4.592 4.658 4.395 4.395 747,822 -0.15(-3.30%)
Oct 13, 2022 4.349 4.578 4.255 4.545 1,119,207 +0.08(+1.89%)
Oct 12, 2022 4.386 4.480 4.311 4.461 621,669 +0.12(+2.81%)
Oct 11, 2022 4.536 4.583 4.302 4.339 1,816,874 -0.19(-4.14%)
Oct 10, 2022 4.733 4.779 4.527 4.527 770,794 -0.26(-5.48%)
Oct 07, 2022 5.548 5.548 4.770 4.789 3,928,238 -0.66(-12.05%)
Oct 06, 2022 4.545 5.698 4.396 5.445 6,279,290 +0.89(+19.55%)
Oct 05, 2022 4.592 4.592 4.442 4.555 437,895 -0.07(-1.62%)
Oct 04, 2022 4.545 4.667 4.545 4.630 952,939 +0.14(+3.13%)
Oct 03, 2022 4.395 4.494 4.292 4.489 810,870 +0.19(+4.36%)
Sep 30, 2022 4.349 4.452 4.292 4.302 677,291 -0.07(-1.50%)
Sep 29, 2022 4.545 4.545 4.349 4.367 625,646 -0.25(-5.48%)
Sep 28, 2022 4.395 4.630 4.391 4.620 829,593 +0.20(+4.45%)
Sep 27, 2022 4.405 4.508 4.330 4.424 1,000,063 +0.09(+2.16%)
Sep 26, 2022 4.499 4.620 4.320 4.330 1,256,667 -0.11(-2.53%)
Sep 23, 2022 4.508 4.508 4.391 4.442 1,179,768 -0.12(-2.67%)
Sep 22, 2022 4.808 4.845 4.555 4.564 1,087,111 -0.27(-5.62%)
Sep 21, 2022 4.930 4.948 4.770 4.836 838,476 -0.02(-0.39%)
Sep 20, 2022 4.976 5.022 4.855 4.855 932,686 -0.20(-4.04%)
Sep 19, 2022 4.910 5.059 4.883 5.059 847,219 +0.08(+1.68%)
Sep 16, 2022 5.041 5.050 4.976 4.976 827,226 -0.17(-3.25%)
Sep 15, 2022 5.162 5.301 5.134 5.143 457,337 -0.05(-0.90%)
Sep 14, 2022 5.106 5.199 5.041 5.189 582,331 +0.08(+1.64%)
Sep 13, 2022 5.301 5.310 5.096 5.106 761,343 -0.33(-6.15%)
Sep 12, 2022 5.431 5.520 5.361 5.441 523,521 +0.02(+0.34%)
Sep 09, 2022 5.292 5.468 5.282 5.422 1,499,029 +0.19(+3.55%)
Sep 08, 2022 5.096 5.245 5.087 5.236 948,503 +0.06(+1.08%)
Sep 07, 2022 5.078 5.180 5.031 5.180 1,194,102 +0.11(+2.20%)
Sep 06, 2022 5.255 5.320 5.069 5.069 1,316,730 -0.20(-3.71%)
Sep 02, 2022 5.375 5.385 5.217 5.264 822,377 -0.02(-0.35%)
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.