ETFMG Alternative Harvest ETF (NY: MJ )

3.250 -0.090 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.00 23.15 22.84 22.97 118,066 -0.07(-0.30%)
May 30, 2018 23.08 23.10 22.91 23.04 99,483 +0.17(+0.74%)
May 29, 2018 23.04 23.21 22.68 22.87 181,955 -0.18(-0.77%)
May 25, 2018 23.04 23.04 23.04 0 -0.36(-1.55%)
May 24, 2018 23.77 23.82 23.35 23.41 187,673 -0.30(-1.27%)
May 23, 2018 23.65 23.78 23.47 23.71 192,208 +0.02(+0.10%)
May 22, 2018 24.08 24.12 23.54 23.68 344,021 -0.30(-1.25%)
May 21, 2018 23.48 24.03 23.48 23.98 545,034 +0.52(+2.23%)
May 18, 2018 22.94 23.48 22.89 23.46 271,462 +0.54(+2.35%)
May 17, 2018 23.27 23.27 22.83 22.92 219,428 -0.25(-1.10%)
May 16, 2018 23.58 23.58 23.13 23.18 225,493 -0.20(-0.86%)
May 15, 2018 23.69 23.85 23.11 23.38 332,491 -0.23(-0.98%)
May 14, 2018 23.70 23.88 23.50 23.61 701,256 +0.45(+1.93%)
May 11, 2018 22.91 23.18 22.83 23.16 226,118 +0.35(+1.55%)
May 10, 2018 22.71 22.81 22.62 22.81 157,104 +0.22(+0.95%)
May 09, 2018 22.38 22.61 22.28 22.59 128,345 +0.42(+1.91%)
May 08, 2018 22.60 22.64 22.11 22.17 253,036 -0.44(-1.94%)
May 07, 2018 22.30 22.78 22.30 22.61 286,850 +0.31(+1.38%)
May 04, 2018 22.11 22.34 21.96 22.30 132,321 +0.35(+1.58%)
May 03, 2018 22.04 22.26 21.84 21.95 293,309 -0.05(-0.21%)
May 02, 2018 21.96 22.34 21.81 22.00 161,053 +0.06(+0.28%)
May 01, 2018 22.14 22.20 21.66 21.94 191,149 -0.18(-0.80%)
Apr 30, 2018 21.85 22.27 21.85 22.11 195,042 +0.49(+2.24%)
Apr 27, 2018 21.73 21.87 21.58 21.63 138,474 -0.08(-0.35%)
Apr 26, 2018 21.90 22.00 21.66 21.70 184,995 -0.16(-0.74%)
Apr 25, 2018 21.96 21.96 21.57 21.87 206,859 -0.12(-0.53%)
Apr 24, 2018 22.14 22.39 21.67 21.98 277,446 -0.05(-0.24%)
Apr 23, 2018 22.61 22.63 21.98 22.04 313,438 -0.58(-2.56%)
Apr 20, 2018 22.78 22.82 22.47 22.61 451,636 +0.05(+0.20%)
Apr 19, 2018 22.71 22.78 22.20 22.57 510,341 -0.11(-0.48%)
Apr 18, 2018 23.04 23.04 22.50 22.67 217,121 -0.21(-0.91%)
Apr 17, 2018 23.29 23.40 22.75 22.88 435,228 -0.22(-0.93%)
Apr 16, 2018 23.37 23.37 22.94 23.10 778,598 +0.30(+1.32%)
Apr 13, 2018 21.88 23.02 21.61 22.80 1,906,766 +1.03(+4.74%)
Apr 12, 2018 21.75 21.80 21.47 21.77 213,072 +0.30(+1.40%)
Apr 11, 2018 21.00 21.71 21.00 21.47 303,164 +0.29(+1.35%)
Apr 10, 2018 20.66 21.32 20.06 21.18 473,053 +0.65(+3.15%)
Apr 09, 2018 21.23 21.29 20.51 20.53 245,632 -0.60(-2.84%)
Apr 06, 2018 21.42 21.49 20.92 21.13 231,699 -0.52(-2.38%)
Apr 05, 2018 21.46 21.77 21.30 21.65 225,960 +0.46(+2.18%)
Apr 04, 2018 20.56 21.19 20.05 21.19 804,499 +0.18(+0.84%)
Apr 03, 2018 21.73 22.27 20.84 21.01 491,833 -0.70(-3.23%)
Apr 02, 2018 22.54 22.73 21.64 21.71 492,358 -1.03(-4.54%)
Mar 29, 2018 22.74 22.74 22.74 0 +0.69(+3.11%)
Mar 28, 2018 22.71 22.87 21.93 22.06 708,547 -0.75(-3.28%)
Mar 27, 2018 23.73 23.77 22.64 22.81 591,707 -0.89(-3.77%)
Mar 26, 2018 23.89 24.03 23.31 23.70 388,289 +0.01(+0.03%)
Mar 23, 2018 23.87 24.36 23.63 23.69 250,087 +0.18(+0.79%)
Mar 22, 2018 24.23 24.27 23.47 23.51 509,482 -0.96(-3.91%)
Mar 21, 2018 24.65 24.67 24.37 24.46 251,433 -0.05(-0.19%)
Mar 20, 2018 24.85 24.85 24.45 24.51 177,387 -0.20(-0.80%)
Mar 19, 2018 24.35 24.93 24.35 24.70 252,061 +0.32(+1.29%)
Mar 16, 2018 24.77 24.81 24.31 24.39 445,602 -0.26(-1.06%)
Mar 15, 2018 24.85 24.93 24.53 24.65 280,379 -0.20(-0.80%)
Mar 14, 2018 25.21 25.24 24.81 24.85 255,093 -0.29(-1.16%)
Mar 13, 2018 25.51 25.57 25.14 25.14 194,339 -0.32(-1.24%)
Mar 12, 2018 25.56 25.70 25.20 25.46 227,123 -0.03(-0.12%)
Mar 09, 2018 25.92 25.92 25.36 25.49 317,446 -0.12(-0.48%)
Mar 08, 2018 25.77 26.00 25.29 25.61 249,680 +0.00(+0.00%)
Mar 07, 2018 26.04 25.43 25.61 381,497 -0.34(-1.30%)
Mar 06, 2018 25.92 26.34 25.78 25.95 508,460 +0.32(+1.26%)
Mar 05, 2018 24.88 25.70 24.87 25.63 358,304 +0.67(+2.68%)
Mar 02, 2018 24.70 25.04 24.53 24.96 202,727 -0.03(-0.12%)
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.