Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Alternative Harvest ETF
(NY:
MJ
)
3.230
+0.010 (+0.31%)
Official Closing Price
Updated: 4:10 PM EDT, Oct 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
3.230
3.265
3.215
3.230
393,079
+0.01(+0.31%)
Oct 03, 2024
3.180
3.250
3.180
3.220
1,075,135
+0.02(+0.63%)
Oct 02, 2024
3.200
3.240
3.174
3.200
1,029,202
+0.00(+0.00%)
Oct 01, 2024
3.330
3.338
3.190
3.200
2,554,354
-0.11(-3.32%)
Sep 30, 2024
3.320
3.410
3.280
3.310
1,269,989
+0.02(+0.61%)
Sep 27, 2024
3.320
3.340
3.270
3.290
988,098
+0.00(+0.00%)
Sep 26, 2024
3.270
3.310
3.241
3.290
586,407
+0.06(+1.82%)
Sep 25, 2024
3.310
3.310
3.221
3.231
395,568
-0.09(-2.66%)
Sep 24, 2024
3.241
3.369
3.241
3.319
634,327
+0.07(+2.11%)
Sep 23, 2024
3.231
3.285
3.202
3.251
412,990
+0.06(+1.85%)
Sep 20, 2024
3.251
3.278
3.192
3.192
279,536
-0.09(-2.69%)
Sep 19, 2024
3.339
3.339
3.251
3.280
416,248
+0.02(+0.60%)
Sep 18, 2024
3.310
3.369
3.261
3.261
216,358
-0.04(-1.19%)
Sep 17, 2024
3.310
3.369
3.290
3.300
277,960
-0.02(-0.59%)
Sep 16, 2024
3.241
3.329
3.241
3.319
269,177
+0.06(+1.81%)
Sep 13, 2024
3.211
3.270
3.211
3.261
239,428
+0.04(+1.22%)
Sep 12, 2024
3.221
3.261
3.211
3.221
1,078,146
+0.00(+0.00%)
Sep 11, 2024
3.231
3.260
3.182
3.221
504,409
-0.01(-0.30%)
Sep 10, 2024
3.310
3.319
3.216
3.231
930,020
-0.06(-1.79%)
Sep 09, 2024
3.113
3.295
3.113
3.290
749,471
+0.24(+7.72%)
Sep 06, 2024
3.153
3.187
3.044
3.054
1,326,968
-0.11(-3.42%)
Sep 05, 2024
3.103
3.211
3.103
3.162
1,974,363
+0.05(+1.58%)
Sep 04, 2024
3.123
3.211
3.103
3.113
730,493
-0.03(-0.94%)
Sep 03, 2024
3.133
3.221
3.094
3.143
2,613,864
+0.01(+0.31%)
Aug 30, 2024
3.094
3.157
3.084
3.133
327,786
+0.02(+0.63%)
Aug 29, 2024
3.094
3.153
3.044
3.113
556,995
+0.04(+1.28%)
Aug 28, 2024
3.113
3.153
3.059
3.074
645,075
-0.02(-0.63%)
Aug 27, 2024
3.319
3.319
3.066
3.094
3,254,034
-0.28(-8.43%)
Aug 26, 2024
3.427
3.453
3.378
3.378
251,922
-0.07(-1.99%)
Aug 23, 2024
3.369
3.457
3.368
3.447
227,670
+0.09(+2.63%)
Aug 22, 2024
3.427
3.467
3.349
3.359
357,135
-0.08(-2.29%)
Aug 21, 2024
3.388
3.447
3.378
3.437
429,328
+0.08(+2.34%)
Aug 20, 2024
3.526
3.536
3.359
3.359
358,578
-0.20(-5.52%)
Aug 19, 2024
3.545
3.604
3.496
3.555
356,600
+0.00(+0.00%)
Aug 16, 2024
3.477
3.560
3.477
3.555
286,817
+0.08(+2.26%)
Aug 15, 2024
3.545
3.561
3.477
3.477
1,109,650
-0.01(-0.28%)
Aug 14, 2024
3.388
3.536
3.388
3.486
345,705
+0.10(+2.90%)
Aug 13, 2024
3.310
3.398
3.295
3.388
791,518
+0.11(+3.29%)
Aug 12, 2024
3.300
3.339
3.275
3.280
348,558
-0.04(-1.18%)
Aug 09, 2024
3.378
3.412
3.295
3.319
344,626
-0.10(-2.87%)
Aug 08, 2024
3.221
3.457
3.202
3.418
781,682
+0.20(+6.10%)
Aug 07, 2024
3.339
3.349
3.192
3.221
531,415
-0.09(-2.67%)
Aug 06, 2024
3.113
3.329
3.113
3.310
777,558
+0.21(+6.65%)
Aug 05, 2024
3.113
3.172
3.005
3.103
2,832,236
-0.21(-6.23%)
Aug 02, 2024
3.408
3.425
3.300
3.310
1,159,404
-0.15(-4.26%)
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
.