Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

4.110 -0.070 (-1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	319,371	+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%)

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.