Alternative Harvest ETF (NY: MJ )

17.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 17.75 17.92 17.42 17.42 717,758 -0.47(-2.63%)
Aug 03, 2021 17.90 17.99 17.64 17.89 576,263 +0.01(+0.06%)
Aug 02, 2021 18.01 18.39 17.88 17.88 766,680 -0.08(-0.45%)
Jul 30, 2021 18.06 18.42 17.89 17.96 587,175 -0.36(-1.97%)
Jul 29, 2021 18.73 18.77 18.21 18.32 865,931 -0.22(-1.19%)
Jul 28, 2021 17.80 18.60 17.74 18.54 1,604,184 +1.10(+6.31%)
Jul 27, 2021 17.68 17.89 17.23 17.44 936,837 -0.39(-2.19%)
Jul 26, 2021 17.62 18.13 17.60 17.83 639,607 +0.12(+0.68%)
Jul 23, 2021 17.77 17.82 17.50 17.71 560,140 -0.10(-0.56%)
Jul 22, 2021 18.25 18.29 17.72 17.81 504,143 -0.46(-2.52%)
Jul 21, 2021 17.86 18.27 17.83 18.27 741,208 +0.48(+2.70%)
Jul 20, 2021 17.55 17.87 17.19 17.79 980,898 +0.35(+2.01%)
Jul 19, 2021 17.45 17.62 17.10 17.44 1,423,567 -0.31(-1.75%)
Jul 16, 2021 18.23 18.37 17.67 17.75 1,305,006 -0.45(-2.47%)
Jul 15, 2021 18.51 18.74 17.92 18.20 1,382,626 -0.40(-2.15%)
Jul 14, 2021 19.67 19.76 18.54 18.60 1,316,435 -0.87(-4.47%)
Jul 13, 2021 19.75 20.07 19.45 19.47 746,888 +0.00(+0.00%)
Jul 12, 2021 19.43 19.58 19.19 19.47 598,368 -0.03(-0.15%)
Jul 09, 2021 19.36 19.50 19.21 19.50 525,896 +0.26(+1.35%)
Jul 08, 2021 19.00 19.38 18.82 19.24 747,093 -0.18(-0.93%)
Jul 07, 2021 20.00 20.02 19.31 19.42 995,534 -0.55(-2.75%)
Jul 06, 2021 20.15 20.31 19.85 19.97 764,343 -0.31(-1.53%)
Jul 02, 2021 20.54 20.63 20.18 20.28 654,727 -0.34(-1.65%)
Jul 01, 2021 20.72 20.72 20.26 20.62 657,537 +0.04(+0.19%)
Jun 30, 2021 20.58 20.87 20.42 20.58 587,836 -0.09(-0.44%)
Jun 29, 2021 21.05 21.22 20.60 20.67 878,017 -0.32(-1.52%)
Jun 28, 2021 20.75 21.25 20.71 20.99 794,242 +0.19(+0.91%)
Jun 25, 2021 20.91 20.99 20.67 20.80 464,339 -0.16(-0.76%)
Jun 24, 2021 20.50 21.01 20.47 20.96 859,246 +0.53(+2.59%)
Jun 23, 2021 20.30 20.59 20.25 20.43 588,268 +0.30(+1.49%)
Jun 22, 2021 20.10 20.27 19.92 20.13 512,464 -0.19(-0.94%)
Jun 21, 2021 19.92 20.35 19.79 20.32 557,051 +0.38(+1.91%)
Jun 18, 2021 20.16 20.40 19.86 19.94 1,326,141 -0.48(-2.35%)
Jun 17, 2021 20.53 20.83 20.27 20.42 639,228 -0.21(-1.02%)
Jun 16, 2021 20.65 20.90 20.35 20.63 923,397 -0.04(-0.19%)
Jun 15, 2021 21.19 21.39 20.64 20.67 1,040,258 -0.58(-2.73%)
Jun 14, 2021 21.46 21.72 21.17 21.25 533,642 -0.34(-1.57%)
Jun 11, 2021 21.44 21.62 21.37 21.59 450,391 +0.10(+0.47%)
Jun 10, 2021 22.04 22.14 21.33 21.49 795,575 -0.57(-2.58%)
Jun 09, 2021 22.00 22.65 21.92 22.06 1,833,868 +0.12(+0.55%)
Jun 08, 2021 22.00 22.20 21.41 21.94 767,020 +0.03(+0.14%)
Jun 07, 2021 21.07 21.93 20.93 21.91 1,399,123 +0.85(+4.04%)
Jun 04, 2021 21.54 21.67 20.98 21.06 646,157 -0.33(-1.54%)
Jun 03, 2021 21.84 22.27 21.32 21.39 1,712,077 -0.23(-1.06%)
Jun 02, 2021 21.11 21.66 20.86 21.62 1,440,123 +0.71(+3.40%)
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.