ETFMG Alternative Harvest ETF (NY: MJ )

3.550 +0.050 (+1.43%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 3.340 3.520 3.340 3.500 681,862 +0.16(+4.79%)
Jul 10, 2024 3.300 3.370 3.291 3.340 277,203 +0.04(+1.21%)
Jul 09, 2024 3.310 3.370 3.260 3.300 721,983 -0.05(-1.49%)
Jul 08, 2024 3.300 3.370 3.300 3.350 500,651 +0.02(+0.60%)
Jul 05, 2024 3.340 3.360 3.272 3.330 506,763 -0.02(-0.60%)
Jul 03, 2024 3.220 3.400 3.220 3.350 1,470,640 +0.11(+3.40%)
Jul 02, 2024 3.290 3.320 3.220 3.240 1,522,427 -0.07(-2.11%)
Jul 01, 2024 3.320 3.400 3.280 3.310 749,645 -0.01(-0.30%)
Jun 28, 2024 3.540 3.540 3.301 3.320 2,072,093 -0.19(-5.41%)
Jun 27, 2024 3.500 3.520 3.400 3.510 1,018,145 +0.09(+2.63%)
Jun 26, 2024 3.353 3.468 3.320 3.420 426,075 +0.07(+1.99%)
Jun 25, 2024 3.401 3.425 3.353 3.353 2,160,885 -0.10(-2.76%)
Jun 24, 2024 3.296 3.449 3.296 3.449 715,084 +0.11(+3.43%)
Jun 21, 2024 3.334 3.376 3.268 3.334 671,834 -0.04(-1.13%)
Jun 20, 2024 3.353 3.382 3.296 3.372 312,307 +0.02(+0.57%)
Jun 18, 2024 3.334 3.400 3.334 3.353 334,158 +0.02(+0.57%)
Jun 17, 2024 3.296 3.353 3.258 3.334 453,303 +0.09(+2.64%)
Jun 14, 2024 3.353 3.372 3.239 3.249 1,186,336 -0.10(-2.85%)
Jun 13, 2024 3.430 3.468 3.334 3.344 558,698 -0.09(-2.50%)
Jun 12, 2024 3.477 3.512 3.430 3.430 353,807 +0.02(+0.56%)
Jun 11, 2024 3.410 3.439 3.382 3.410 302,007 -0.04(-1.11%)
Jun 10, 2024 3.401 3.477 3.391 3.449 740,458 +0.04(+1.12%)
Jun 07, 2024 3.430 3.468 3.401 3.410 507,175 -0.04(-1.11%)
Jun 06, 2024 3.477 3.480 3.430 3.449 230,262 -0.03(-0.82%)
Jun 05, 2024 3.487 3.523 3.449 3.477 389,959 +0.00(+0.00%)
Jun 04, 2024 3.515 3.515 3.430 3.477 271,308 -0.03(-0.82%)
Jun 03, 2024 3.563 3.572 3.453 3.506 432,750 -0.06(-1.60%)
May 31, 2024 3.582 3.591 3.506 3.563 614,376 +0.05(+1.36%)
May 30, 2024 3.506 3.611 3.496 3.515 1,374,115 +0.03(+0.82%)
May 29, 2024 3.515 3.572 3.449 3.487 1,655,192 -0.07(-1.88%)
May 28, 2024 3.668 3.696 3.515 3.553 1,138,297 -0.07(-1.84%)
May 24, 2024 3.611 3.725 3.611 3.620 1,187,003 +0.03(+0.80%)
May 23, 2024 3.858 3.858 3.553 3.591 2,242,953 -0.23(-5.98%)
May 22, 2024 3.896 3.934 3.820 3.820 1,112,746 -0.09(-2.20%)
May 21, 2024 3.915 3.963 3.849 3.906 2,470,738 +0.03(+0.74%)
May 20, 2024 4.125 4.132 3.850 3.877 1,814,854 -0.23(-5.57%)
May 17, 2024 4.277 4.277 4.082 4.106 1,550,824 -0.10(-2.49%)
May 16, 2024 4.134 4.382 4.077 4.211 4,795,082 +0.10(+2.55%)
May 15, 2024 4.163 4.163 4.049 4.106 650,045 +0.01(+0.23%)
May 14, 2024 4.049 4.168 4.032 4.096 1,783,739 +0.11(+2.87%)
May 13, 2024 3.915 4.030 3.906 3.982 1,892,983 +0.07(+1.70%)
May 10, 2024 4.030 4.030 3.849 3.915 3,056,843 -0.07(-1.67%)
May 09, 2024 3.868 4.011 3.830 3.982 1,397,022 +0.13(+3.47%)
May 08, 2024 3.820 3.877 3.811 3.849 1,390,759 -0.01(-0.25%)
May 07, 2024 3.963 4.044 3.830 3.858 2,243,291 -0.11(-2.88%)
May 06, 2024 4.087 4.163 3.957 3.973 1,745,545 -0.07(-1.65%)
May 03, 2024 4.096 4.139 3.982 4.039 1,841,906 +0.01(+0.24%)
May 02, 2024 4.077 4.211 3.982 4.030 1,427,614 +0.04(+0.95%)
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.