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

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
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 (%)
May 31, 2023 2.961 2.961 2.857 2.866 1,962,317 -0.08(-2.59%)
May 30, 2023 2.961 3.000 2.928 2.942 846,944 +0.00(+0.00%)
May 26, 2023 2.971 2.980 2.914 2.942 620,272 -0.05(-1.59%)
May 25, 2023 3.142 3.142 2.961 2.990 1,125,870 -0.12(-3.98%)
May 24, 2023 3.161 3.168 3.085 3.114 1,096,870 -0.04(-1.21%)
May 23, 2023 3.200 3.257 3.152 3.152 1,206,911 -0.06(-1.78%)
May 22, 2023 3.104 3.295 3.095 3.209 2,742,334 +0.10(+3.37%)
May 19, 2023 3.142 3.190 3.100 3.104 316,505 -0.03(-0.91%)
May 18, 2023 3.123 3.176 3.104 3.133 1,350,758 +0.02(+0.61%)
May 17, 2023 3.047 3.114 3.019 3.114 1,787,105 +0.08(+2.51%)
May 16, 2023 3.066 3.101 3.028 3.038 1,924,557 -0.06(-1.85%)
May 15, 2023 3.076 3.104 3.019 3.095 1,726,980 +0.05(+1.56%)
May 12, 2023 3.095 3.171 3.019 3.047 605,332 -0.08(-2.44%)
May 11, 2023 3.342 3.371 3.095 3.123 2,208,243 -0.22(-6.55%)
May 10, 2023 3.323 3.380 3.314 3.342 1,237,257 +0.06(+1.74%)
May 09, 2023 3.314 3.371 3.276 3.285 1,857,692 -0.08(-2.27%)
May 08, 2023 3.409 3.409 3.300 3.361 2,302,054 -0.02(-0.56%)
May 05, 2023 3.257 3.395 3.238 3.380 1,746,711 +0.19(+5.97%)
May 04, 2023 3.085 3.257 3.028 3.190 1,584,265 +0.10(+3.39%)
May 03, 2023 3.133 3.200 3.066 3.085 2,198,486 -0.03(-0.92%)
May 02, 2023 3.142 3.146 3.061 3.114 2,263,149 -0.07(-2.10%)
May 01, 2023 3.152 3.228 3.143 3.180 1,699,622 +0.02(+0.60%)
Apr 28, 2023 3.161 3.200 3.142 3.161 353,009 -0.01(-0.30%)
Apr 27, 2023 3.028 3.228 3.028 3.171 2,642,614 +0.18(+6.05%)
Apr 26, 2023 3.000 3.015 2.961 2.990 1,109,506 -0.01(-0.32%)
Apr 25, 2023 3.038 3.057 3.000 3.000 1,532,645 -0.08(-2.48%)
Apr 24, 2023 3.057 3.076 3.000 3.076 1,294,253 +0.01(+0.31%)
Apr 21, 2023 3.066 3.085 3.057 3.066 449,504 +0.00(+0.00%)
Apr 20, 2023 3.123 3.161 3.066 3.066 786,160 -0.10(-3.01%)
Apr 19, 2023 3.152 3.176 3.133 3.161 455,308 -0.01(-0.30%)
Apr 18, 2023 3.238 3.254 3.171 3.171 1,352,633 -0.07(-2.06%)
Apr 17, 2023 3.152 3.257 3.123 3.238 1,789,561 +0.09(+2.72%)
Apr 14, 2023 3.219 3.230 3.142 3.152 850,954 -0.09(-2.65%)
Apr 13, 2023 3.190 3.257 3.152 3.238 1,159,595 +0.05(+1.49%)
Apr 12, 2023 3.200 3.215 3.161 3.190 882,719 -0.01(-0.30%)
Apr 11, 2023 3.209 3.228 3.171 3.200 1,238,600 -0.03(-0.89%)
Apr 10, 2023 3.219 3.238 3.171 3.228 1,255,702 +0.02(+0.59%)
Apr 06, 2023 3.152 3.238 3.123 3.209 1,232,428 +0.05(+1.51%)
Apr 05, 2023 3.200 3.228 3.123 3.161 1,004,703 -0.05(-1.48%)
Apr 04, 2023 3.323 3.323 3.209 3.209 1,047,426 -0.08(-2.32%)
Apr 03, 2023 3.323 3.352 3.285 3.285 581,520 -0.07(-1.99%)
Mar 31, 2023 3.380 3.380 3.306 3.352 1,181,758 +0.01(+0.28%)
Mar 30, 2023 3.371 3.390 3.316 3.342 1,373,468 -0.02(-0.57%)
Mar 29, 2023 3.333 3.399 3.314 3.361 1,483,621 +0.02(+0.57%)
Mar 28, 2023 3.333 3.365 3.304 3.342 1,325,095 -0.02(-0.57%)
Mar 27, 2023 3.371 3.404 3.285 3.361 1,001,199 +0.03(+0.86%)
Mar 24, 2023 3.314 3.358 3.285 3.333 912,005 +0.01(+0.29%)
Mar 23, 2023 3.400 3.433 3.314 3.323 1,270,867 -0.04(-1.13%)
Mar 22, 2023 3.495 3.504 3.352 3.361 949,073 -0.09(-2.49%)
Mar 21, 2023 3.419 3.494 3.409 3.447 851,532 +0.07(+1.97%)
Mar 20, 2023 3.476 3.476 3.352 3.380 909,258 -0.09(-2.47%)
Mar 17, 2023 3.523 3.532 3.457 3.466 423,808 -0.03(-0.82%)
Mar 16, 2023 3.438 3.609 3.409 3.495 1,409,574 +0.06(+1.66%)
Mar 15, 2023 3.466 3.504 3.428 3.438 995,330 -0.09(-2.43%)
Mar 14, 2023 3.590 3.646 3.495 3.523 463,393 +0.00(+0.00%)
Mar 13, 2023 3.523 3.590 3.461 3.523 849,517 -0.01(-0.27%)
Mar 10, 2023 3.666 3.666 3.533 3.533 985,852 -0.11(-3.13%)
Mar 09, 2023 3.752 3.761 3.647 3.647 806,205 -0.11(-3.04%)
Mar 08, 2023 3.828 3.828 3.733 3.761 732,462 -0.06(-1.50%)
Mar 07, 2023 3.876 3.885 3.809 3.818 707,955 -0.04(-0.99%)
Mar 06, 2023 3.914 3.933 3.839 3.857 560,279 -0.06(-1.46%)
Mar 03, 2023 3.838 3.942 3.818 3.914 369,359 +0.08(+1.99%)
Mar 02, 2023 3.828 3.847 3.809 3.838 628,630 +0.00(+0.00%)
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.