Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

3.640 -0.010 (-0.27%)

Official Closing Price Updated: 6:30 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.92	14.00	13.75	13.85	339,558	-0.01(-0.06%)
Nov 27, 2019	13.66	13.89	13.66	13.86	759,739	+0.23(+1.71%)
Nov 26, 2019	13.75	13.94	13.52	13.63	1,261,805	-0.24(-1.74%)
Nov 25, 2019	14.13	14.45	13.82	13.87	1,058,648	-0.22(-1.54%)
Nov 22, 2019	14.80	14.83	13.96	14.08	1,458,545	-0.83(-5.54%)
Nov 21, 2019	14.28	15.23	14.00	14.91	3,614,656	+1.12(+8.15%)
Nov 20, 2019	13.52	14.04	13.51	13.79	2,317,574	+0.44(+3.31%)
Nov 19, 2019	12.84	13.53	12.80	13.35	1,335,485	+0.45(+3.48%)
Nov 18, 2019	13.41	13.51	12.84	12.90	2,079,592	-0.59(-4.34%)
Nov 15, 2019	13.53	13.71	13.41	13.48	1,725,083	-0.31(-2.27%)
Nov 14, 2019	14.12	14.16	13.67	13.80	2,074,002	-0.66(-4.55%)
Nov 13, 2019	14.85	14.91	14.45	14.45	1,118,843	-0.44(-2.96%)
Nov 12, 2019	15.30	15.34	14.85	14.89	1,002,210	-0.47(-3.08%)
Nov 11, 2019	15.78	15.83	15.29	15.37	719,745	-0.39(-2.49%)
Nov 08, 2019	15.10	15.77	15.09	15.76	1,173,938	+0.66(+4.36%)
Nov 07, 2019	15.49	15.65	15.09	15.10	1,263,399	-0.35(-2.23%)
Nov 06, 2019	15.65	15.73	15.43	15.45	847,233	-0.31(-1.99%)
Nov 05, 2019	15.66	15.99	15.66	15.76	437,831	+0.04(+0.26%)
Nov 04, 2019	15.79	15.93	15.66	15.72	505,449	-0.01(-0.05%)

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.