ETFMG Alternative Harvest ETF (NY: MJ )

4.180 -0.120 (-2.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.62 14.70 14.43 14.54 323,395 -0.01(-0.06%)
Nov 27, 2019 14.34 14.59 14.34 14.55 723,575 +0.24(+1.71%)
Nov 26, 2019 14.43 14.64 14.20 14.31 1,201,743 -0.25(-1.74%)
Nov 25, 2019 14.84 15.17 14.51 14.56 1,008,256 -0.23(-1.54%)
Nov 22, 2019 15.54 15.57 14.66 14.79 1,389,118 -0.87(-5.54%)
Nov 21, 2019 15.00 15.99 14.70 15.66 3,442,598 +1.18(+8.15%)
Nov 20, 2019 14.20 14.75 14.18 14.48 2,207,257 +0.46(+3.31%)
Nov 19, 2019 13.48 14.21 13.44 14.01 1,271,916 +0.47(+3.48%)
Nov 18, 2019 14.08 14.18 13.48 13.54 1,980,603 -0.62(-4.35%)
Nov 15, 2019 14.21 14.40 14.08 14.16 1,642,969 -0.33(-2.27%)
Nov 14, 2019 14.83 14.86 14.35 14.48 1,975,279 -0.69(-4.55%)
Nov 13, 2019 15.59 15.66 15.18 15.18 1,065,586 -0.46(-2.96%)
Nov 12, 2019 16.07 16.10 15.60 15.64 954,505 -0.50(-3.08%)
Nov 11, 2019 16.57 16.62 16.05 16.14 685,485 -0.41(-2.49%)
Nov 08, 2019 15.86 16.56 15.84 16.55 1,118,059 +0.69(+4.36%)
Nov 07, 2019 16.26 16.43 15.84 15.86 1,203,261 -0.36(-2.23%)
Nov 06, 2019 16.43 16.52 16.20 16.22 806,905 -0.33(-1.99%)
Nov 05, 2019 16.45 16.79 16.45 16.55 416,990 +0.04(+0.26%)
Nov 04, 2019 16.57 16.73 16.44 16.51 481,389 -0.01(-0.05%)
Nov 01, 2019 16.39 16.66 16.28 16.52 438,275 +0.18(+1.08%)
Oct 31, 2019 16.37 16.39 16.05 16.34 321,016 -0.03(-0.21%)
Oct 30, 2019 16.49 16.72 16.33 16.37 437,193 -0.11(-0.66%)
Oct 29, 2019 16.88 16.92 16.47 16.48 570,737 -0.50(-2.93%)
Oct 28, 2019 17.37 17.53 16.98 16.98 533,308 -0.28(-1.61%)
Oct 25, 2019 17.12 17.42 16.98 17.26 597,065 +0.03(+0.15%)
Oct 24, 2019 17.13 17.36 17.00 17.23 610,046 +0.19(+1.14%)
Oct 23, 2019 16.59 17.09 16.49 17.04 641,746 +0.33(+1.97%)
Oct 22, 2019 16.79 16.79 16.52 16.71 317,230 -0.08(-0.45%)
Oct 21, 2019 16.52 16.85 16.18 16.79 1,254,550 +0.26(+1.58%)
Oct 18, 2019 17.02 17.05 16.30 16.52 673,968 -0.38(-2.24%)
Oct 17, 2019 16.85 17.05 16.52 16.90 1,629,156 +0.60(+3.67%)
Oct 16, 2019 16.62 16.68 16.15 16.30 920,135 -0.23(-1.38%)
Oct 15, 2019 15.85 16.58 15.82 16.53 1,272,297 +1.02(+6.57%)
Oct 14, 2019 15.69 15.79 15.23 15.51 942,426 -0.20(-1.29%)
Oct 11, 2019 15.79 16.09 15.69 15.71 934,465 -0.02(-0.11%)
Oct 10, 2019 16.56 16.56 15.69 15.73 2,091,851 -0.99(-5.94%)
Oct 09, 2019 16.99 17.09 16.68 16.73 604,442 -0.16(-0.95%)
Oct 08, 2019 17.03 17.13 16.75 16.89 1,017,003 -0.29(-1.72%)
Oct 07, 2019 17.50 17.53 17.18 17.18 771,217 -0.41(-2.35%)
Oct 04, 2019 17.82 17.99 17.53 17.59 709,690 -0.13(-0.71%)
Oct 03, 2019 17.08 17.72 16.83 17.72 831,416 +0.64(+3.75%)
Oct 02, 2019 16.99 17.34 16.31 17.08 1,407,013 +0.01(+0.05%)
Oct 01, 2019 17.54 17.69 16.93 17.07 651,367 -0.42(-2.41%)
Sep 30, 2019 18.08 18.21 17.47 17.49 1,020,841 -0.59(-3.26%)
Sep 27, 2019 18.61 18.70 18.03 18.08 891,266 -0.45(-2.41%)
Sep 26, 2019 18.99 19.04 18.29 18.53 1,169,321 -0.08(-0.45%)
Sep 25, 2019 18.68 18.72 18.10 18.61 1,332,000 +0.13(+0.68%)
Sep 24, 2019 19.51 19.59 18.46 18.49 1,223,769 -0.88(-4.57%)
Sep 23, 2019 19.51 19.75 19.31 19.37 532,523 -0.17(-0.86%)
Sep 20, 2019 19.80 19.80 19.32 19.54 1,359,805 -0.09(-0.47%)
Sep 19, 2019 19.98 20.18 19.57 19.63 810,153 -0.35(-1.75%)
Sep 18, 2019 19.97 20.07 19.71 19.98 454,272 -0.05(-0.25%)
Sep 17, 2019 20.47 20.64 19.98 20.03 410,827 -0.44(-2.16%)
Sep 16, 2019 20.94 21.03 20.47 20.47 486,856 -0.52(-2.50%)
Sep 13, 2019 21.03 21.11 20.82 21.00 294,253 +0.12(+0.56%)
Sep 12, 2019 21.08 21.21 20.87 20.88 653,724 -0.52(-2.45%)
Sep 11, 2019 21.31 21.54 21.15 21.41 681,347 +0.18(+0.86%)
Sep 10, 2019 20.88 21.25 20.58 21.22 353,397 +0.39(+1.88%)
Sep 09, 2019 21.65 21.80 20.83 20.83 630,907 -0.59(-2.76%)
Sep 06, 2019 21.15 21.61 20.90 21.42 1,324,261 +0.33(+1.58%)
Sep 05, 2019 20.52 21.14 20.44 21.09 924,888 +0.87(+4.32%)
Sep 04, 2019 20.63 20.79 19.92 20.22 536,879 -0.31(-1.50%)
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.