Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

3.285 -0.055 (-1.65%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 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 (%)
Jul 29, 2022 5.155 5.244 5.098 5.244 1,188,697 +0.01(+0.17%)
Jul 28, 2022 5.120 5.235 5.049 5.235 1,365,767 +0.12(+2.25%)
Jul 27, 2022 5.120 5.129 4.991 5.120 1,394,293 +0.07(+1.40%)
Jul 26, 2022 5.164 5.191 5.040 5.049 795,522 -0.21(-4.04%)
Jul 25, 2022 5.315 5.368 5.191 5.261 894,409 -0.03(-0.50%)
Jul 22, 2022 5.501 5.518 5.272 5.288 1,696,664 -0.23(-4.17%)
Jul 21, 2022 5.634 5.642 5.456 5.518 2,030,100 -0.10(-1.73%)
Jul 20, 2022 5.288 5.660 5.288 5.616 3,731,247 +0.33(+6.20%)
Jul 19, 2022 5.270 5.332 5.147 5.288 1,316,573 +0.11(+2.05%)
Jul 18, 2022 5.146 5.337 5.115 5.182 1,563,300 +0.13(+2.63%)
Jul 15, 2022 5.288 5.288 5.040 5.049 1,251,402 -0.17(-3.23%)
Jul 14, 2022 4.978 5.235 4.889 5.217 2,380,644 +0.15(+2.97%)
Jul 13, 2022 5.040 5.119 5.005 5.067 566,710 -0.03(-0.52%)
Jul 12, 2022 5.067 5.146 5.058 5.093 635,645 +0.04(+0.88%)
Jul 11, 2022 5.235 5.293 5.049 5.049 1,035,797 -0.27(-5.00%)
Jul 08, 2022 5.341 5.417 5.270 5.315 764,769 -0.10(-1.80%)
Jul 07, 2022 5.332 5.412 5.279 5.412 662,416 +0.09(+1.66%)
Jul 06, 2022 5.279 5.363 5.226 5.324 828,781 +0.04(+0.67%)
Jul 05, 2022 5.137 5.306 5.036 5.288 1,128,300 +0.09(+1.70%)
Jul 01, 2022 5.129 5.261 5.084 5.199 979,900 +0.06(+1.21%)
Jun 30, 2022 5.173 5.217 5.058 5.137 1,348,524 -0.13(-2.52%)
Jun 29, 2022 5.492 5.492 5.270 5.270 1,259,164 -0.21(-3.88%)
Jun 28, 2022 5.704 5.784 5.483 5.483 954,368 -0.19(-3.43%)
Jun 27, 2022 5.775 5.775 5.601 5.678 688,920 -0.08(-1.38%)
Jun 24, 2022 5.660 5.784 5.616 5.758 3,004,027 +0.21(+3.83%)
Jun 23, 2022 5.350 5.558 5.287 5.545 2,026,166 +0.26(+4.86%)
Jun 22, 2022 5.306 5.474 5.288 5.288 2,824,924 -0.09(-1.65%)
Jun 21, 2022 5.377 5.499 5.377 5.377 1,774,081 +0.07(+1.32%)
Jun 17, 2022 5.245 5.381 5.237 5.307 791,673 +0.06(+1.17%)
Jun 16, 2022 5.254 5.298 5.158 5.245 2,075,487 -0.17(-3.07%)
Jun 15, 2022 5.350 5.438 5.250 5.412 849,558 +0.12(+2.32%)
Jun 14, 2022 5.307 5.372 5.228 5.289 756,939 +0.00(+0.00%)
Jun 13, 2022 5.455 5.508 5.263 5.289 1,045,337 -0.31(-5.48%)
Jun 10, 2022 5.692 5.709 5.578 5.596 928,976 -0.16(-2.74%)
Jun 09, 2022 6.051 6.051 5.753 5.753 2,692,920 -0.29(-4.78%)
Jun 08, 2022 6.121 6.235 6.033 6.042 542,301 -0.16(-2.54%)
Jun 07, 2022 6.060 6.215 6.060 6.200 526,454 +0.11(+1.72%)
Jun 06, 2022 6.244 6.296 6.086 6.095 665,713 -0.09(-1.42%)
Jun 03, 2022 6.322 6.322 6.165 6.182 582,639 -0.16(-2.49%)
Jun 02, 2022 6.191 6.434 6.165 6.340 1,057,622 +0.16(+2.55%)
Jun 01, 2022 6.366 6.410 6.158 6.182 675,870 -0.13(-2.08%)
May 31, 2022 6.401 6.419 6.244 6.314 1,697,879 -0.08(-1.23%)
May 27, 2022 6.550 6.559 6.305 6.392 1,804,716 -0.25(-3.69%)
May 26, 2022 6.480 6.695 6.471 6.638 784,402 +0.18(+2.71%)
May 25, 2022 6.261 6.506 6.261 6.462 452,224 +0.17(+2.64%)
May 24, 2022 6.436 6.480 6.252 6.296 872,317 -0.24(-3.62%)
May 23, 2022 6.673 6.690 6.488 6.533 1,097,313 -0.12(-1.84%)
May 20, 2022 6.883 6.883 6.498 6.655 1,422,791 -0.16(-2.31%)
May 19, 2022 6.620 6.883 6.603 6.813 1,655,784 +0.14(+2.10%)
May 18, 2022 6.953 7.032 6.660 6.673 1,750,088 -0.42(-5.93%)
May 17, 2022 6.997 7.154 6.900 7.093 1,090,915 +0.24(+3.45%)
May 16, 2022 6.699 6.984 6.611 6.857 910,970 +0.14(+2.09%)
May 13, 2022 6.462 6.751 6.456 6.716 1,976,595 +0.38(+5.94%)
May 12, 2022 6.068 6.445 5.998 6.340 3,335,778 +0.18(+2.99%)
May 11, 2022 6.366 6.524 6.121 6.156 2,806,935 -0.27(-4.22%)
May 10, 2022 6.646 6.743 6.270 6.427 1,548,048 -0.10(-1.48%)
May 09, 2022 6.822 6.830 6.515 6.524 2,540,898 -0.39(-5.70%)
May 06, 2022 7.014 7.049 6.786 6.918 1,547,182 -0.13(-1.86%)
May 05, 2022 7.443 7.450 7.014 7.049 969,039 -0.47(-6.29%)
May 04, 2022 7.303 7.522 7.093 7.522 1,067,628 +0.24(+3.25%)
May 03, 2022 7.303 7.417 7.216 7.286 1,177,926 -0.04(-0.60%)
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.