Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

4.310 -0.110 (-2.49%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.413	5.506	5.352	5.506	1,132,154	+0.01(+0.17%)
Jul 28, 2022	5.375	5.496	5.301	5.496	1,300,802	+0.12(+2.25%)
Jul 27, 2022	5.375	5.385	5.241	5.375	1,327,970	+0.07(+1.40%)
Jul 26, 2022	5.422	5.450	5.292	5.301	757,681	-0.22(-4.04%)
Jul 25, 2022	5.580	5.636	5.450	5.524	851,864	-0.03(-0.50%)
Jul 22, 2022	5.775	5.794	5.535	5.552	1,615,959	-0.24(-4.17%)
Jul 21, 2022	5.915	5.924	5.729	5.794	1,933,533	-0.10(-1.73%)
Jul 20, 2022	5.552	5.943	5.552	5.896	3,553,762	+0.34(+6.20%)
Jul 19, 2022	5.534	5.599	5.404	5.552	1,253,947	+0.11(+2.05%)
Jul 18, 2022	5.403	5.603	5.371	5.441	1,488,938	+0.14(+2.63%)
Jul 15, 2022	5.552	5.552	5.292	5.301	1,191,876	-0.18(-3.23%)
Jul 14, 2022	5.227	5.496	5.134	5.478	2,267,404	+0.16(+2.97%)
Jul 13, 2022	5.292	5.375	5.254	5.320	539,753	-0.03(-0.52%)
Jul 12, 2022	5.320	5.403	5.310	5.348	605,409	+0.05(+0.88%)
Jul 11, 2022	5.496	5.557	5.301	5.301	986,527	-0.28(-5.00%)
Jul 08, 2022	5.608	5.687	5.534	5.580	728,391	-0.10(-1.80%)
Jul 07, 2022	5.599	5.682	5.543	5.682	630,907	+0.09(+1.66%)
Jul 06, 2022	5.543	5.631	5.487	5.589	789,358	+0.04(+0.67%)
Jul 05, 2022	5.394	5.571	5.287	5.552	1,074,630	+0.09(+1.70%)

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.