ETFMG Alternative Harvest ETF (NY: MJ )

4.180 -0.120 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.31 19.83 19.28 19.58 1,960,323 +0.31(+1.60%)
May 27, 2021 19.35 19.36 18.87 19.27 962,524 +0.17(+0.90%)
May 26, 2021 18.65 19.11 18.55 19.09 1,088,750 +0.50(+2.68%)
May 25, 2021 18.40 18.90 18.37 18.60 1,544,412 +0.35(+1.94%)
May 24, 2021 18.31 18.45 18.03 18.24 606,059 -0.05(-0.25%)
May 21, 2021 18.29 18.47 18.20 18.29 558,694 +0.06(+0.35%)
May 20, 2021 18.21 18.36 18.02 18.22 508,537 +0.14(+0.75%)
May 19, 2021 17.97 18.14 17.81 18.09 800,083 -0.34(-1.87%)
May 18, 2021 18.21 18.58 18.07 18.43 1,274,018 +0.36(+2.01%)
May 17, 2021 17.82 18.21 17.72 18.07 1,123,866 +0.21(+1.17%)
May 14, 2021 17.60 18.00 17.55 17.86 913,196 +0.44(+2.55%)
May 13, 2021 17.78 18.14 17.12 17.42 2,335,880 -0.34(-1.89%)
May 12, 2021 18.38 18.57 17.69 17.75 1,101,949 -0.77(-4.16%)
May 11, 2021 17.90 18.69 17.87 18.52 1,091,933 -0.25(-1.35%)
May 10, 2021 19.32 19.35 18.75 18.78 1,110,260 -0.58(-3.00%)
May 07, 2021 18.86 19.57 18.70 19.36 2,108,107 +0.81(+4.35%)
May 06, 2021 18.81 18.88 18.29 18.55 1,435,712 -0.37(-1.97%)
May 05, 2021 18.93 19.05 18.79 18.92 624,007 +0.00(+0.00%)
May 04, 2021 18.85 18.97 18.51 18.92 1,296,533 -0.17(-0.90%)
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.