Date	Open	High	Low	Close	Volume	Change (%)
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(+2.62%)
Jun 26, 2024	3.354	3.468	3.320	3.420	426,033	+0.07(+1.99%)
Jun 25, 2024	3.401	3.425	3.354	3.354	2,160,674	-0.10(-2.76%)
Jun 24, 2024	3.296	3.449	3.296	3.449	715,015	+0.11(+3.43%)
Jun 21, 2024	3.335	3.376	3.268	3.335	671,769	-0.04(-1.13%)
Jun 20, 2024	3.354	3.382	3.296	3.373	312,277	+0.02(+0.57%)
Jun 18, 2024	3.335	3.400	3.335	3.354	334,126	+0.02(+0.57%)
Jun 17, 2024	3.296	3.354	3.258	3.335	453,259	+0.09(+2.64%)
Jun 14, 2024	3.354	3.372	3.239	3.249	1,186,220	-0.10(-2.85%)
Jun 13, 2024	3.430	3.468	3.335	3.344	558,644	-0.09(-2.50%)
Jun 12, 2024	3.478	3.512	3.430	3.430	353,772	+0.02(+0.56%)
Jun 11, 2024	3.411	3.439	3.382	3.411	301,977	-0.04(-1.10%)
Jun 10, 2024	3.401	3.478	3.392	3.449	740,386	+0.04(+1.12%)
Jun 07, 2024	3.430	3.468	3.401	3.411	507,126	-0.04(-1.10%)
Jun 06, 2024	3.478	3.481	3.430	3.449	230,240	-0.03(-0.82%)
Jun 05, 2024	3.487	3.523	3.449	3.478	389,921	+0.00(+0.00%)
Jun 04, 2024	3.516	3.516	3.430	3.478	271,282	-0.03(-0.82%)
Jun 03, 2024	3.563	3.573	3.454	3.506	432,708	-0.06(-1.60%)
May 31, 2024	3.582	3.592	3.506	3.563	614,316	+0.05(+1.35%)
May 30, 2024	3.506	3.611	3.497	3.516	1,373,981	+0.03(+0.82%)
May 29, 2024	3.516	3.573	3.449	3.487	1,655,031	-0.07(-1.88%)
May 28, 2024	3.668	3.697	3.516	3.554	1,138,186	-0.07(-1.84%)
May 24, 2024	3.611	3.725	3.611	3.620	1,186,887	+0.03(+0.80%)
May 23, 2024	3.859	3.859	3.554	3.592	2,242,734	-0.23(-5.98%)
May 22, 2024	3.897	3.935	3.820	3.820	1,112,638	-0.09(-2.20%)
May 21, 2024	3.916	3.963	3.849	3.906	2,470,498	+0.03(+0.74%)
May 20, 2024	4.125	4.132	3.850	3.878	1,814,677	-0.23(-5.57%)
May 17, 2024	4.278	4.278	4.082	4.106	1,550,673	-0.10(-2.49%)
May 16, 2024	4.135	4.383	4.078	4.211	4,794,615	+0.10(+2.55%)
May 15, 2024	4.163	4.163	4.049	4.106	649,981	+0.01(+0.23%)
May 14, 2024	4.049	4.168	4.032	4.097	1,783,566	+0.11(+2.87%)
May 13, 2024	3.916	4.030	3.906	3.982	1,892,799	+0.07(+1.70%)
May 10, 2024	4.030	4.030	3.849	3.916	3,056,545	-0.07(-1.67%)
May 09, 2024	3.868	4.011	3.830	3.982	1,396,886	+0.13(+3.47%)
May 08, 2024	3.820	3.878	3.811	3.849	1,390,624	-0.01(-0.25%)
May 07, 2024	3.963	4.044	3.830	3.859	2,243,072	-0.11(-2.88%)
May 06, 2024	4.087	4.163	3.958	3.973	1,745,375	-0.07(-1.65%)
May 03, 2024	4.097	4.140	3.982	4.040	1,841,726	+0.01(+0.24%)
May 02, 2024	4.078	4.211	3.982	4.030	1,427,475	+0.04(+0.95%)
May 01, 2024	4.468	4.468	3.944	3.992	4,013,456	-0.61(-13.25%)
Apr 30, 2024	3.678	4.602	3.601	4.602	6,766,318	+0.95(+26.11%)
Apr 29, 2024	3.668	3.716	3.544	3.649	2,768,491	-0.02(-0.52%)
Apr 26, 2024	3.601	3.716	3.563	3.668	1,805,588	+0.11(+3.22%)
Apr 25, 2024	3.687	3.687	3.554	3.554	2,113,433	-0.13(-3.62%)
Apr 24, 2024	3.659	3.725	3.612	3.687	2,117,165	-0.01(-0.26%)
Apr 23, 2024	3.544	3.720	3.517	3.697	3,528,042	+0.19(+5.43%)
Apr 22, 2024	3.563	3.597	3.449	3.506	1,018,649	-0.05(-1.34%)
Apr 19, 2024	3.563	3.659	3.535	3.554	1,528,175	-0.07(-1.84%)
Apr 18, 2024	3.563	3.701	3.535	3.620	2,753,075	+0.04(+1.06%)
Apr 17, 2024	3.601	3.635	3.449	3.582	2,682,653	+0.05(+1.35%)
Apr 16, 2024	3.516	3.582	3.473	3.535	1,059,425	-0.02(-0.54%)
Apr 15, 2024	3.668	3.682	3.497	3.554	3,414,047	-0.08(-2.10%)
Apr 12, 2024	3.792	3.849	3.554	3.630	1,496,621	-0.19(-4.99%)
Apr 11, 2024	3.878	3.922	3.725	3.820	950,881	-0.04(-0.99%)
Apr 10, 2024	3.906	4.021	3.820	3.859	1,658,652	-0.12(-3.11%)
Apr 09, 2024	3.935	4.030	3.868	3.982	4,579,594	-0.13(-3.24%)
Apr 08, 2024	4.097	4.268	4.059	4.116	5,403,768	+0.03(+0.70%)
Apr 05, 2024	3.982	4.121	3.935	4.087	1,308,018	+0.08(+1.90%)
Apr 04, 2024	4.383	4.464	3.949	4.011	3,797,694	-0.34(-7.88%)
Apr 03, 2024	4.002	4.354	3.944	4.354	3,495,517	+0.38(+9.59%)
Apr 02, 2024	3.925	4.063	3.906	3.973	5,492,044	+0.04(+0.97%)
Apr 01, 2024	3.982	3.982	3.873	3.935	3,945,701	-0.05(-1.20%)
Mar 28, 2024	4.125	3.983	3.983	3.982	1,910,287	-0.11(-2.79%)
Mar 27, 2024	3.878	4.106	3.744	4.097	2,411,511	+0.30(+7.77%)
Mar 26, 2024	3.620	3.906	3.592	3.801	3,610,030	+0.21(+5.72%)
Mar 25, 2024	3.849	3.859	3.586	3.596	7,530,687	-0.21(-5.43%)
Mar 22, 2024	3.511	3.807	3.511	3.802	2,682,801	+0.28(+8.00%)
Mar 21, 2024	3.408	3.530	3.356	3.521	826,039	+0.11(+3.31%)
Mar 20, 2024	3.361	3.446	3.324	3.408	1,781,963	+0.04(+1.11%)
Mar 19, 2024	3.399	3.427	3.286	3.371	4,345,342	-0.04(-1.10%)
Mar 18, 2024	3.286	3.474	3.248	3.408	6,759,932	+0.21(+6.45%)
Mar 15, 2024	2.929	3.230	2.929	3.202	2,405,650	+0.28(+9.65%)
Mar 14, 2024	2.976	3.004	2.901	2.920	3,060,549	-0.07(-2.20%)
Mar 13, 2024	2.910	3.014	2.902	2.986	3,038,694	+0.07(+2.25%)
Mar 12, 2024	2.948	2.986	2.892	2.920	2,656,166	-0.02(-0.64%)
Mar 11, 2024	3.004	3.060	2.929	2.939	2,474,513	-0.10(-3.40%)
Mar 08, 2024	2.986	3.109	2.986	3.042	544,064	+0.06(+1.89%)
Mar 07, 2024	2.986	3.042	2.934	2.986	1,543,576	-0.02(-0.62%)
Mar 06, 2024	3.089	3.117	2.987	3.004	2,768,266	-0.09(-3.03%)
Mar 05, 2024	3.098	3.170	3.042	3.098	4,860,319	-0.03(-0.90%)
Mar 04, 2024	3.183	3.211	3.122	3.126	1,972,685	-0.08(-2.63%)
Mar 01, 2024	3.192	3.239	3.155	3.211	850,847	+0.02(+0.59%)
Feb 29, 2024	3.239	3.295	3.155	3.192	3,488,099	-0.05(-1.45%)
Feb 28, 2024	3.258	3.342	3.231	3.239	2,665,345	-0.05(-1.43%)
Feb 27, 2024	3.248	3.333	3.220	3.286	3,295,201	+0.04(+1.16%)
Feb 26, 2024	3.305	3.399	3.239	3.248	4,828,750	-0.09(-2.81%)
Feb 23, 2024	3.277	3.380	3.267	3.342	2,141,388	+0.07(+2.01%)
Feb 22, 2024	3.248	3.319	3.213	3.277	2,197,580	+0.06(+1.75%)
Feb 21, 2024	3.202	3.286	3.183	3.220	4,869,866	-0.01(-0.29%)
Feb 20, 2024	3.295	3.333	3.211	3.230	6,492,348	-0.13(-3.91%)
Feb 16, 2024	3.286	3.385	3.267	3.361	2,816,006	+0.01(+0.28%)
Feb 15, 2024	3.267	3.389	3.258	3.352	4,453,970	+0.11(+3.48%)
Feb 14, 2024	3.192	3.239	3.098	3.239	7,333,428	+0.05(+1.47%)
Feb 13, 2024	3.220	3.286	3.149	3.192	9,464,867	-0.13(-3.95%)
Feb 12, 2024	3.549	3.549	3.305	3.324	4,304,261	-0.19(-5.35%)
Feb 09, 2024	3.521	3.558	3.474	3.511	1,404,139	-0.04(-1.06%)
Feb 08, 2024	3.558	3.613	3.436	3.549	2,425,747	-0.07(-1.82%)
Feb 07, 2024	3.709	3.709	3.568	3.615	3,264,380	-0.08(-2.28%)
Feb 06, 2024	3.530	3.727	3.521	3.699	4,743,640	+0.18(+5.07%)
Feb 05, 2024	3.615	3.643	3.469	3.521	3,634,560	-0.12(-3.35%)
Feb 02, 2024	3.605	3.727	3.507	3.643	4,581,425	+0.00(+0.00%)
Feb 01, 2024	3.380	3.648	3.373	3.643	4,815,059	+0.25(+7.48%)
Jan 31, 2024	3.446	3.493	3.361	3.389	3,777,007	-0.06(-1.63%)
Jan 30, 2024	3.493	3.544	3.422	3.446	3,073,942	-0.02(-0.54%)
Jan 29, 2024	3.455	3.483	3.305	3.464	2,346,650	+0.08(+2.50%)
Jan 26, 2024	3.380	3.474	3.371	3.380	3,011,610	-0.03(-0.83%)
Jan 25, 2024	3.352	3.427	3.324	3.408	3,125,305	+0.04(+1.11%)
Jan 24, 2024	3.333	3.446	3.286	3.371	4,522,987	+0.08(+2.28%)
Jan 23, 2024	3.286	3.314	3.225	3.295	3,349,350	+0.01(+0.29%)
Jan 22, 2024	3.230	3.333	3.202	3.286	4,084,941	+0.04(+1.16%)
Jan 19, 2024	3.173	3.277	3.014	3.248	4,359,295	+0.12(+3.90%)
Jan 18, 2024	3.248	3.305	3.098	3.126	3,516,402	-0.12(-3.76%)
Jan 17, 2024	3.324	3.328	3.220	3.248	3,650,620	-0.10(-3.08%)
Jan 16, 2024	3.286	3.436	3.252	3.352	8,300,800	+0.15(+4.69%)
Jan 12, 2024	3.098	3.230	3.070	3.202	3,916,519	+0.14(+4.60%)
Jan 11, 2024	2.967	3.098	2.967	3.061	2,878,798	+0.08(+2.84%)
Jan 10, 2024	3.070	3.089	2.976	2.976	4,202,709	-0.13(-4.23%)
Jan 09, 2024	3.192	3.230	3.051	3.108	5,166,406	-0.12(-3.78%)
Jan 08, 2024	3.248	3.314	3.164	3.230	4,925,697	+0.00(+0.00%)
Jan 05, 2024	3.136	3.277	3.023	3.230	5,040,888	+0.10(+3.30%)
Jan 04, 2024	3.042	3.136	3.034	3.126	3,320,189	+0.06(+1.83%)
Jan 03, 2024	2.957	3.155	2.910	3.070	7,823,748	+0.09(+3.15%)
Jan 02, 2024	2.986	3.070	2.958	2.976	4,661,280	-0.06(-1.86%)
Dec 29, 2023	3.098	3.098	2.986	3.033	2,421,677	-0.03(-0.92%)
Dec 28, 2023	3.079	3.155	3.014	3.061	3,049,735	+0.00(+0.00%)
Dec 27, 2023	3.155	3.155	3.004	3.061	3,781,282	-0.04(-1.34%)
Dec 26, 2023	2.881	3.167	2.871	3.102	5,918,760	+0.19(+6.67%)
Dec 22, 2023	2.770	2.931	2.761	2.908	3,945,746	+0.15(+5.35%)
Dec 21, 2023	2.779	2.807	2.742	2.761	1,829,831	-0.01(-0.33%)
Dec 20, 2023	2.798	2.908	2.770	2.770	3,538,202	-0.05(-1.64%)
Dec 19, 2023	2.816	2.876	2.807	2.816	1,633,344	-0.01(-0.33%)
Dec 18, 2023	2.871	2.890	2.816	2.825	2,217,569	-0.06(-1.92%)
Dec 15, 2023	2.871	2.908	2.830	2.881	1,229,093	-0.03(-0.95%)
Dec 14, 2023	2.862	2.908	2.807	2.908	2,432,884	+0.06(+1.94%)
Dec 13, 2023	2.742	2.862	2.659	2.853	4,103,768	+0.11(+4.04%)
Dec 12, 2023	2.954	2.964	2.733	2.742	4,804,374	-0.23(-7.76%)
Dec 11, 2023	3.121	3.125	2.954	2.973	2,955,643	-0.15(-4.73%)
Dec 08, 2023	3.102	3.148	3.056	3.121	2,745,001	+0.06(+1.81%)
Dec 07, 2023	3.075	3.111	3.028	3.065	1,818,964	-0.02(-0.60%)
Dec 06, 2023	3.019	3.139	3.005	3.084	3,467,502	+0.06(+2.14%)
Dec 05, 2023	3.111	3.148	3.001	3.019	3,188,532	-0.08(-2.68%)
Dec 04, 2023	2.945	3.153	2.945	3.102	6,487,121	+0.13(+4.35%)
Dec 01, 2023	2.834	2.991	2.816	2.973	2,448,192	+0.10(+3.54%)
Nov 30, 2023	2.853	2.899	2.798	2.871	1,634,110	+0.02(+0.65%)
Nov 29, 2023	2.853	2.927	2.853	2.853	1,952,642	-0.01(-0.32%)
Nov 28, 2023	2.844	2.890	2.798	2.862	2,022,152	+0.02(+0.65%)
Nov 27, 2023	2.807	2.876	2.807	2.844	2,267,169	-0.02(-0.64%)
Nov 24, 2023	2.853	2.907	2.853	2.862	1,165,058	-0.03(-0.96%)
Nov 22, 2023	2.871	2.899	2.825	2.890	1,509,987	+0.01(+0.32%)
Nov 21, 2023	2.825	2.899	2.770	2.881	2,584,266	+0.01(+0.32%)
Nov 20, 2023	2.844	2.890	2.825	2.871	2,770,433	+0.01(+0.32%)
Nov 17, 2023	2.761	2.899	2.751	2.862	2,809,088	+0.12(+4.38%)
Nov 16, 2023	2.844	2.868	2.733	2.742	2,245,585	-0.11(-3.88%)
Nov 15, 2023	2.871	2.973	2.853	2.853	3,801,150	-0.04(-1.28%)
Nov 14, 2023	2.881	2.964	2.844	2.890	5,374,370	+0.06(+1.95%)
Nov 13, 2023	2.770	2.876	2.742	2.834	3,375,447	+0.01(+0.33%)
Nov 10, 2023	2.751	2.825	2.678	2.825	3,014,412	+0.11(+4.08%)
Nov 09, 2023	2.834	2.862	2.696	2.714	2,576,196	-0.07(-2.65%)
Nov 08, 2023	2.834	2.894	2.761	2.788	2,892,865	-0.01(-0.33%)
Nov 07, 2023	2.742	2.825	2.733	2.798	2,938,539	+0.02(+0.66%)
Nov 06, 2023	2.844	2.881	2.733	2.779	2,301,788	-0.04(-1.31%)
Nov 03, 2023	2.761	2.871	2.751	2.816	1,465,892	+0.10(+3.74%)
Nov 02, 2023	2.613	2.770	2.613	2.714	3,278,021	+0.12(+4.63%)
Nov 01, 2023	2.622	2.622	2.530	2.594	2,570,255	-0.06(-2.43%)
Oct 31, 2023	2.502	2.659	2.502	2.659	4,234,030	+0.18(+7.06%)
Oct 30, 2023	2.502	2.548	2.437	2.484	2,931,415	-0.01(-0.37%)
Oct 27, 2023	2.585	2.585	2.474	2.493	2,093,562	-0.10(-3.91%)
Oct 26, 2023	2.659	2.678	2.530	2.594	3,830,471	-0.06(-2.43%)
Oct 25, 2023	2.807	2.807	2.641	2.659	3,311,070	-0.18(-6.49%)
Oct 24, 2023	2.751	2.871	2.724	2.844	4,663,671	+0.11(+4.05%)
Oct 23, 2023	2.788	2.816	2.714	2.733	2,604,903	-0.06(-2.31%)
Oct 20, 2023	2.853	2.881	2.779	2.798	3,565,790	-0.07(-2.57%)
Oct 19, 2023	2.862	2.931	2.844	2.871	2,454,743	-0.02(-0.64%)
Oct 18, 2023	3.093	3.130	2.862	2.890	2,784,350	-0.22(-7.12%)
Oct 17, 2023	3.001	3.144	3.001	3.111	1,149,084	+0.06(+1.81%)
Oct 16, 2023	3.001	3.074	2.973	3.056	698,570	+0.05(+1.53%)
Oct 13, 2023	2.991	3.065	2.965	3.010	742,219	+0.01(+0.31%)
Oct 12, 2023	3.028	3.075	2.918	3.001	2,015,312	-0.06(-1.81%)
Oct 11, 2023	3.130	3.158	3.033	3.056	4,354,616	-0.08(-2.65%)
Oct 10, 2023	3.102	3.190	3.038	3.139	2,681,537	+0.06(+2.10%)
Oct 09, 2023	3.075	3.107	2.936	3.075	4,225,199	-0.03(-0.89%)
Oct 06, 2023	2.991	3.174	2.982	3.102	3,017,974	+0.03(+0.90%)
Oct 05, 2023	3.195	3.222	3.047	3.075	2,940,517	-0.06(-1.77%)
Oct 04, 2023	3.148	3.213	3.047	3.130	4,600,217	-0.02(-0.59%)
Oct 03, 2023	3.231	3.268	3.028	3.148	5,236,564	-0.12(-3.67%)
Oct 02, 2023	3.333	3.388	3.231	3.268	3,411,453	-0.10(-3.01%)
Sep 29, 2023	3.453	3.462	3.333	3.370	2,231,587	-0.05(-1.35%)
Sep 28, 2023	3.416	3.481	3.289	3.416	3,872,279	-0.06(-1.60%)
Sep 27, 2023	3.601	3.739	3.384	3.472	5,680,376	-0.03(-0.79%)
Sep 26, 2023	3.582	3.702	3.462	3.499	5,367,193	-0.03(-0.79%)
Sep 25, 2023	3.499	3.601	3.527	3.527	7,864,486	+0.04(+1.06%)
Sep 22, 2023	3.481	3.532	3.379	3.490	2,480,412	+0.08(+2.44%)
Sep 21, 2023	3.582	3.582	3.407	3.407	2,322,388	-0.21(-5.87%)
Sep 20, 2023	3.684	3.795	3.582	3.619	2,237,289	-0.01(-0.25%)
Sep 19, 2023	3.812	3.876	3.628	3.628	6,093,638	-0.22(-5.71%)
Sep 18, 2023	3.885	3.958	3.766	3.848	5,761,471	-0.18(-4.55%)
Sep 15, 2023	4.233	4.307	3.995	4.032	6,327,049	+0.00(+0.00%)
Sep 14, 2023	3.931	4.105	3.863	4.032	4,726,567	+0.18(+4.76%)
Sep 13, 2023	3.821	4.059	3.674	3.848	4,991,160	-0.05(-1.18%)
Sep 12, 2023	4.169	4.307	3.812	3.894	7,377,619	-0.34(-8.01%)
Sep 11, 2023	3.674	4.233	3.665	4.233	9,822,479	+0.63(+17.56%)
Sep 08, 2023	3.583	3.766	3.463	3.601	6,672,755	+0.08(+2.34%)
Sep 07, 2023	3.509	3.583	3.344	3.519	3,631,460	+0.05(+1.59%)
Sep 06, 2023	3.610	3.671	3.399	3.464	5,598,138	-0.04(-1.05%)
Sep 05, 2023	3.234	3.592	3.207	3.500	9,638,536	+0.25(+7.61%)
Sep 01, 2023	3.344	3.372	3.189	3.253	5,073,164	+0.03(+0.85%)
Aug 31, 2023	2.996	3.454	2.992	3.225	10,341,917	+0.27(+8.98%)
Aug 30, 2023	2.666	3.207	2.639	2.960	12,549,993	+0.28(+10.62%)
Aug 29, 2023	2.639	2.703	2.612	2.676	1,388,318	+0.05(+2.10%)
Aug 28, 2023	2.630	2.657	2.621	2.621	1,956,935	-0.03(-1.04%)
Aug 25, 2023	2.657	2.657	2.602	2.648	818,548	+0.02(+0.70%)
Aug 24, 2023	2.712	2.712	2.630	2.630	1,883,915	-0.10(-3.69%)
Aug 23, 2023	2.712	2.740	2.685	2.731	2,527,653	+0.01(+0.34%)
Aug 22, 2023	2.731	2.764	2.712	2.721	3,552,065	+0.00(+0.00%)
Aug 21, 2023	2.776	2.795	2.703	2.721	2,856,875	-0.07(-2.62%)
Aug 18, 2023	2.804	2.831	2.749	2.795	1,674,040	+0.01(+0.33%)
Aug 17, 2023	2.785	2.822	2.749	2.785	2,355,769	+0.03(+1.00%)
Aug 16, 2023	2.712	2.795	2.703	2.758	1,886,705	+0.02(+0.67%)
Aug 15, 2023	2.767	2.785	2.712	2.740	1,382,643	-0.05(-1.64%)
Aug 14, 2023	2.795	2.822	2.740	2.785	1,804,923	-0.02(-0.65%)
Aug 11, 2023	2.850	2.859	2.795	2.804	1,105,189	-0.04(-1.29%)
Aug 10, 2023	2.905	2.905	2.795	2.840	2,584,639	-0.04(-1.27%)
Aug 09, 2023	2.996	2.996	2.859	2.877	2,471,657	-0.11(-3.68%)
Aug 08, 2023	2.868	2.996	2.846	2.987	4,882,476	+0.11(+3.82%)
Aug 07, 2023	2.905	2.914	2.822	2.877	2,362,775	-0.04(-1.26%)
Aug 04, 2023	2.932	2.950	2.900	2.914	1,532,923	-0.01(-0.31%)
Aug 03, 2023	2.895	2.978	2.868	2.923	1,818,985	+0.03(+0.95%)
Aug 02, 2023	2.941	2.968	2.886	2.895	2,953,850	-0.07(-2.47%)

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.

ETFMG Alternative Harvest ETF (NY: MJ )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

ETFMG Alternative Harvest ETF (NY: MJ )

Historical Prices

Sections

Services

Poteau Daily News