Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

4.420 +0.110 (+2.55%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.624	3.634	3.498	3.537	2,126,120	-0.05(-1.35%)
Sep 28, 2023	3.586	3.653	3.452	3.586	3,689,271	-0.06(-1.60%)
Sep 27, 2023	3.779	3.925	3.552	3.644	5,411,916	-0.03(-0.79%)
Sep 26, 2023	3.760	3.886	3.634	3.673	5,113,534	-0.03(-0.79%)
Sep 25, 2023	3.673	3.779	3.702	3.702	7,492,803	+0.04(+1.06%)
Sep 22, 2023	3.653	3.707	3.547	3.663	2,363,185	+0.09(+2.44%)
Sep 21, 2023	3.760	3.760	3.576	3.576	2,212,630	-0.22(-5.87%)
Sep 20, 2023	3.867	3.983	3.760	3.799	2,131,553	-0.01(-0.25%)
Sep 19, 2023	4.001	4.068	3.808	3.808	5,805,647	-0.23(-5.71%)
Sep 18, 2023	4.078	4.155	3.953	4.039	5,489,179	-0.19(-4.55%)
Sep 15, 2023	4.443	4.520	4.193	4.232	6,028,027	+0.00(+0.00%)
Sep 14, 2023	4.126	4.309	4.055	4.232	4,503,185	+0.19(+4.76%)
Sep 13, 2023	4.010	4.260	3.857	4.039	4,755,273	-0.05(-1.18%)
Sep 12, 2023	4.376	4.520	4.001	4.087	7,028,946	-0.36(-8.01%)
Sep 11, 2023	3.857	4.443	3.847	4.443	9,358,259	+0.66(+17.56%)
Sep 08, 2023	3.760	3.953	3.635	3.780	6,357,394	+0.09(+2.34%)
Sep 07, 2023	3.683	3.760	3.510	3.693	3,459,833	+0.06(+1.59%)
Sep 06, 2023	3.789	3.853	3.568	3.635	5,333,564	-0.04(-1.05%)
Sep 05, 2023	3.395	3.770	3.366	3.674	9,183,009	+0.26(+7.61%)

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.