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 (%)
May 29, 2020	11.97	12.07	11.65	11.95	1,182,239	-0.54(-4.31%)
May 28, 2020	12.33	12.81	12.24	12.48	1,122,001	+0.11(+0.91%)
May 27, 2020	12.51	12.59	11.87	12.37	1,378,926	-0.03(-0.21%)
May 26, 2020	12.61	12.70	12.31	12.40	2,044,567	+0.22(+1.78%)
May 22, 2020	11.76	12.22	11.43	12.18	2,674,897	+0.49(+4.16%)
May 21, 2020	11.29	11.77	11.07	11.69	1,966,552	+0.67(+6.06%)
May 20, 2020	11.12	11.18	10.92	11.03	447,015	+0.03(+0.32%)
May 19, 2020	11.25	11.28	10.86	10.99	1,033,702	-0.24(-2.16%)
May 18, 2020	10.95	11.45	10.87	11.23	2,171,009	+0.82(+7.92%)
May 15, 2020	9.837	10.41	9.752	10.41	1,148,375	+0.77(+8.02%)
May 14, 2020	9.350	9.637	9.125	9.637	628,359	+0.12(+1.28%)
May 13, 2020	10.00	10.06	9.376	9.515	1,130,377	-0.51(-5.11%)
May 12, 2020	10.31	10.38	10.00	10.03	608,856	-0.13(-1.28%)
May 11, 2020	10.21	10.24	10.09	10.16	433,550	-0.10(-0.93%)
May 08, 2020	10.32	10.40	10.21	10.25	493,214	-0.01(-0.08%)
May 07, 2020	10.29	10.37	10.11	10.26	349,668	+0.04(+0.42%)
May 06, 2020	10.26	10.37	10.14	10.22	398,762	-0.07(-0.68%)
May 05, 2020	10.38	10.58	10.24	10.29	579,274	-0.09(-0.84%)
May 04, 2020	10.03	10.37	9.932	10.37	569,311	+0.35(+3.46%)

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.