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

ETFMG Alternative Harvest ETF (NY: MJ )

4.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2023 3.857 3.923 3.838 3.866 595,514 +0.00(+0.00%)
Feb 27, 2023 3.895 3.937 3.857 3.866 344,641 -0.02(-0.49%)
Feb 24, 2023 3.923 3.939 3.866 3.885 387,255 -0.08(-1.92%)
Feb 23, 2023 3.961 3.980 3.904 3.961 263,015 +0.04(+0.97%)
Feb 22, 2023 3.933 3.990 3.895 3.923 259,898 -0.02(-0.48%)
Feb 21, 2023 4.104 4.104 3.914 3.942 424,587 -0.21(-5.05%)
Feb 17, 2023 4.142 4.152 4.062 4.152 279,089 +0.00(+0.00%)
Feb 16, 2023 4.190 4.237 4.128 4.152 610,271 -0.02(-0.46%)
Feb 15, 2023 4.028 4.190 4.028 4.171 410,839 +0.10(+2.34%)
Feb 14, 2023 4.009 4.095 3.980 4.076 369,291 +0.04(+0.94%)
Feb 13, 2023 4.047 4.076 3.999 4.038 527,458 -0.01(-0.24%)
Feb 10, 2023 4.028 4.065 3.961 4.047 796,965 +0.01(+0.24%)
Feb 09, 2023 4.257 4.266 4.018 4.038 715,887 -0.20(-4.72%)
Feb 08, 2023 4.333 4.333 4.218 4.237 342,471 -0.09(-1.98%)
Feb 07, 2023 4.371 4.383 4.238 4.323 419,733 -0.05(-1.09%)
Feb 06, 2023 4.399 4.457 4.357 4.371 373,223 -0.03(-0.65%)
Feb 03, 2023 4.457 4.547 4.399 4.399 442,541 -0.15(-3.35%)
Feb 02, 2023 4.599 4.609 4.476 4.552 946,167 +0.09(+1.92%)
Feb 01, 2023 4.333 4.504 4.247 4.466 1,074,883 +0.10(+2.40%)
Jan 31, 2023 4.190 4.408 4.180 4.361 667,003 +0.18(+4.33%)
Jan 30, 2023 4.209 4.276 4.171 4.180 280,515 -0.07(-1.57%)
Jan 27, 2023 4.180 4.323 4.152 4.247 1,390,789 +0.06(+1.36%)
Jan 26, 2023 4.285 4.285 4.142 4.190 453,488 -0.08(-1.79%)
Jan 25, 2023 4.180 4.266 4.142 4.266 441,719 +0.01(+0.22%)
Jan 24, 2023 4.285 4.310 4.237 4.257 320,731 -0.02(-0.45%)
Jan 23, 2023 4.247 4.342 4.237 4.276 647,395 +0.05(+1.13%)
Jan 20, 2023 4.180 4.247 4.152 4.228 241,487 +0.06(+1.37%)
Jan 19, 2023 4.276 4.276 4.133 4.171 331,815 -0.13(-3.10%)
Jan 18, 2023 4.418 4.514 4.304 4.304 580,333 -0.10(-2.38%)
Jan 17, 2023 4.390 4.467 4.352 4.409 473,080 +0.03(+0.65%)
Jan 13, 2023 4.323 4.418 4.304 4.380 495,879 +0.01(+0.22%)
Jan 12, 2023 4.180 4.376 4.161 4.371 632,540 +0.19(+4.56%)
Jan 11, 2023 4.104 4.242 4.104 4.180 333,331 +0.08(+1.86%)
Jan 10, 2023 4.047 4.142 4.047 4.104 319,896 +0.06(+1.41%)
Jan 09, 2023 4.199 4.218 4.038 4.047 569,294 -0.10(-2.30%)
Jan 06, 2023 4.152 4.171 4.077 4.142 331,693 +0.00(+0.00%)
Jan 05, 2023 4.190 4.190 4.077 4.142 283,981 -0.02(-0.46%)
Jan 04, 2023 4.018 4.228 4.018 4.161 574,359 +0.16(+4.05%)
Jan 03, 2023 4.133 4.218 3.990 3.999 601,119 -0.06(-1.41%)
Dec 30, 2022 3.999 4.085 3.952 4.057 798,707 +0.04(+0.95%)
Dec 29, 2022 3.866 4.047 3.857 4.018 1,022,681 +0.18(+4.71%)
Dec 28, 2022 3.866 3.998 3.828 3.838 965,590 -0.05(-1.33%)
Dec 27, 2022 4.030 4.039 3.862 3.889 973,201 -0.20(-4.82%)
Dec 23, 2022 4.011 4.105 3.974 4.086 630,226 +0.07(+1.63%)
Dec 22, 2022 4.161 4.161 3.927 4.021 826,260 -0.14(-3.38%)
Dec 21, 2022 4.133 4.171 4.077 4.161 808,525 +0.04(+0.91%)
Dec 20, 2022 4.349 4.349 4.077 4.124 1,812,776 -0.11(-2.65%)
Dec 19, 2022 4.545 4.574 4.199 4.236 2,997,990 -0.31(-6.80%)
Dec 16, 2022 4.499 4.573 4.424 4.545 835,785 +0.07(+1.68%)
Dec 15, 2022 4.536 4.620 4.461 4.470 540,696 -0.14(-3.05%)
Dec 14, 2022 4.705 4.742 4.574 4.611 719,050 -0.12(-2.57%)
Dec 13, 2022 4.939 4.986 4.695 4.733 679,218 -0.06(-1.17%)
Dec 12, 2022 4.808 4.939 4.780 4.789 615,738 -0.05(-0.97%)
Dec 09, 2022 4.883 4.986 4.827 4.836 605,716 -0.07(-1.53%)
Dec 08, 2022 5.117 5.117 4.897 4.911 733,460 -0.17(-3.32%)
Dec 07, 2022 5.267 5.286 5.051 5.080 936,577 -0.23(-4.41%)
Dec 06, 2022 5.895 5.904 5.276 5.314 1,293,866 -0.57(-9.71%)
Dec 05, 2022 5.886 6.218 5.820 5.886 2,269,471 -0.07(-1.10%)
Dec 02, 2022 5.464 5.956 5.464 5.951 1,767,833 +0.27(+4.79%)
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.