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
)
4.310
-0.110 (-2.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 31, 2022
4.827
5.295
4.827
5.239
1,833,484
+0.37(+7.50%)
Oct 28, 2022
4.780
4.902
4.752
4.873
428,868
+0.06(+1.17%)
Oct 27, 2022
4.939
4.995
4.798
4.817
463,112
-0.09(-1.91%)
Oct 26, 2022
4.817
5.070
4.780
4.911
703,685
+0.04(+0.77%)
Oct 25, 2022
4.508
4.939
4.508
4.873
1,512,319
+0.39(+8.79%)
Oct 24, 2022
4.639
4.639
4.428
4.480
454,917
-0.16(-3.43%)
Oct 21, 2022
4.517
4.653
4.470
4.639
371,133
+0.09(+2.06%)
Oct 20, 2022
4.508
4.677
4.508
4.545
342,735
+0.04(+0.83%)
Oct 19, 2022
4.564
4.700
4.508
4.508
446,969
-0.13(-2.83%)
Oct 18, 2022
4.742
4.742
4.578
4.639
324,339
+0.03(+0.61%)
Oct 17, 2022
4.470
4.686
4.470
4.611
1,102,692
+0.22(+4.90%)
Oct 14, 2022
4.592
4.658
4.395
4.395
747,822
-0.15(-3.30%)
Oct 13, 2022
4.349
4.578
4.255
4.545
1,119,207
+0.08(+1.89%)
Oct 12, 2022
4.386
4.480
4.311
4.461
621,669
+0.12(+2.81%)
Oct 11, 2022
4.536
4.583
4.302
4.339
1,816,874
-0.19(-4.14%)
Oct 10, 2022
4.733
4.779
4.527
4.527
770,794
-0.26(-5.48%)
Oct 07, 2022
5.548
5.548
4.770
4.789
3,928,238
-0.66(-12.05%)
Oct 06, 2022
4.545
5.698
4.396
5.445
6,279,290
+0.89(+19.55%)
Oct 05, 2022
4.592
4.592
4.442
4.555
437,895
-0.07(-1.62%)
Oct 04, 2022
4.545
4.667
4.545
4.630
952,939
+0.14(+3.13%)
Oct 03, 2022
4.395
4.494
4.292
4.489
810,870
+0.19(+4.36%)
Sep 30, 2022
4.349
4.452
4.292
4.302
677,291
-0.07(-1.50%)
Sep 29, 2022
4.545
4.545
4.349
4.367
625,646
-0.25(-5.48%)
Sep 28, 2022
4.395
4.630
4.391
4.620
829,593
+0.20(+4.45%)
Sep 27, 2022
4.405
4.508
4.330
4.424
1,000,063
+0.09(+2.16%)
Sep 26, 2022
4.499
4.620
4.320
4.330
1,256,667
-0.11(-2.53%)
Sep 23, 2022
4.508
4.508
4.391
4.442
1,179,768
-0.12(-2.67%)
Sep 22, 2022
4.808
4.845
4.555
4.564
1,087,111
-0.27(-5.62%)
Sep 21, 2022
4.930
4.948
4.770
4.836
838,476
-0.02(-0.39%)
Sep 20, 2022
4.976
5.022
4.855
4.855
932,686
-0.20(-4.04%)
Sep 19, 2022
4.910
5.059
4.883
5.059
847,219
+0.08(+1.68%)
Sep 16, 2022
5.041
5.050
4.976
4.976
827,226
-0.17(-3.25%)
Sep 15, 2022
5.162
5.301
5.134
5.143
457,337
-0.05(-0.90%)
Sep 14, 2022
5.106
5.199
5.041
5.189
582,331
+0.08(+1.64%)
Sep 13, 2022
5.301
5.310
5.096
5.106
761,343
-0.33(-6.15%)
Sep 12, 2022
5.431
5.520
5.361
5.441
523,521
+0.02(+0.34%)
Sep 09, 2022
5.292
5.468
5.282
5.422
1,499,029
+0.19(+3.55%)
Sep 08, 2022
5.096
5.245
5.087
5.236
948,503
+0.06(+1.08%)
Sep 07, 2022
5.078
5.180
5.031
5.180
1,194,102
+0.11(+2.20%)
Sep 06, 2022
5.255
5.320
5.069
5.069
1,316,730
-0.20(-3.71%)
Sep 02, 2022
5.375
5.385
5.217
5.264
822,377
-0.02(-0.35%)
Sep 01, 2022
5.431
5.441
5.208
5.282
1,186,876
-0.19(-3.40%)
Aug 31, 2022
5.496
5.520
5.403
5.468
636,902
+0.04(+0.68%)
Aug 30, 2022
5.710
5.729
5.394
5.431
4,867,958
-0.27(-4.73%)
Aug 29, 2022
5.515
5.761
5.506
5.701
2,697,586
+0.07(+1.32%)
Aug 26, 2022
5.896
5.896
5.608
5.627
3,510,461
-0.30(-5.02%)
Aug 25, 2022
5.589
5.924
5.589
5.924
4,333,133
+0.35(+6.34%)
Aug 24, 2022
5.338
5.575
5.310
5.571
1,903,940
+0.26(+4.90%)
Aug 23, 2022
5.375
5.450
5.301
5.310
1,470,907
-0.01(-0.17%)
Aug 22, 2022
5.496
5.552
5.320
5.320
2,258,278
-0.28(-4.98%)
Aug 19, 2022
5.720
5.720
5.599
5.599
3,873,473
-0.19(-3.22%)
Aug 18, 2022
5.952
5.952
5.766
5.785
1,117,124
-0.18(-2.96%)
Aug 17, 2022
6.045
6.175
5.933
5.961
2,722,996
-0.17(-2.73%)
Aug 16, 2022
6.203
6.222
5.989
6.129
3,086,180
+0.02(+0.30%)
Aug 15, 2022
5.906
6.143
5.831
6.110
2,771,834
+0.22(+3.79%)
Aug 12, 2022
5.766
5.906
5.725
5.887
782,073
+0.17(+2.93%)
Aug 11, 2022
5.831
5.980
5.720
5.720
944,503
-0.08(-1.44%)
Aug 10, 2022
5.720
5.813
5.561
5.803
1,233,701
+0.22(+4.00%)
Aug 09, 2022
5.887
5.887
5.580
5.580
1,206,038
-0.36(-6.10%)
Aug 08, 2022
5.654
5.989
5.654
5.943
1,718,987
+0.30(+5.27%)
Aug 05, 2022
5.552
5.701
5.487
5.645
885,414
-0.02(-0.33%)
Aug 04, 2022
5.654
5.753
5.599
5.664
871,524
+0.00(+0.00%)
Aug 03, 2022
5.682
5.715
5.599
5.664
693,742
-0.02(-0.33%)
Aug 02, 2022
5.403
5.710
5.403
5.682
1,635,645
+0.23(+4.27%)
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
.