ETFMG Alternative Harvest ETF (NY: MJ )

3.390 +0.030 (+0.89%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.69 20.04 19.54 19.78 2,376,113 +0.47(+2.41%)
Mar 30, 2021 19.06 19.36 18.80 19.32 1,355,525 +0.27(+1.41%)
Mar 29, 2021 19.45 19.72 19.04 19.05 978,072 -0.36(-1.87%)
Mar 26, 2021 19.79 20.00 19.02 19.41 1,455,309 -0.08(-0.40%)
Mar 25, 2021 18.81 19.59 18.62 19.49 1,631,552 +0.37(+1.94%)
Mar 24, 2021 19.87 19.87 19.10 19.12 1,603,827 -0.55(-2.81%)
Mar 23, 2021 20.27 20.51 19.58 19.67 1,853,373 -0.56(-2.78%)
Mar 22, 2021 20.71 20.73 20.18 20.23 956,982 -0.36(-1.76%)
Mar 19, 2021 20.49 20.66 20.10 20.60 1,290,774 +0.41(+2.01%)
Mar 18, 2021 21.00 21.17 20.14 20.19 3,241,257 -0.61(-2.95%)
Mar 17, 2021 20.21 21.03 20.09 20.80 1,651,689 +0.28(+1.35%)
Mar 16, 2021 21.74 21.80 20.35 20.53 3,379,813 -1.05(-4.88%)
Mar 15, 2021 20.85 21.69 20.65 21.58 3,818,796 +0.82(+3.95%)
Mar 12, 2021 19.95 20.92 19.91 20.76 3,181,408 +0.15(+0.71%)
Mar 11, 2021 19.96 20.61 19.57 20.61 3,278,672 +1.32(+6.85%)
Mar 10, 2021 19.97 20.12 18.98 19.29 2,951,234 -0.16(-0.84%)
Mar 09, 2021 18.95 19.56 18.73 19.46 2,436,568 +1.10(+5.97%)
Mar 08, 2021 18.20 18.78 17.94 18.36 1,827,667 +0.05(+0.28%)
Mar 05, 2021 18.45 18.52 16.84 18.31 4,282,308 +0.01(+0.05%)
Mar 04, 2021 19.10 19.47 17.83 18.30 5,210,467 -1.00(-5.19%)
Mar 03, 2021 20.16 20.31 19.21 19.30 1,772,641 -0.72(-3.58%)
Mar 02, 2021 20.48 21.15 19.97 20.02 2,799,079 -0.24(-1.19%)
Mar 01, 2021 19.99 20.46 19.87 20.26 1,822,883 +0.79(+4.03%)
Feb 26, 2021 19.70 20.17 19.25 19.47 1,836,880 -0.25(-1.27%)
Feb 25, 2021 20.79 20.98 19.62 19.72 2,354,111 -1.23(-5.89%)
Feb 24, 2021 20.56 21.00 20.09 20.96 2,446,127 +0.88(+4.39%)
Feb 23, 2021 19.87 20.22 18.65 20.08 4,456,492 -0.68(-3.28%)
Feb 22, 2021 21.22 21.46 20.76 20.76 2,826,067 -0.79(-3.65%)
Feb 19, 2021 21.25 21.80 20.99 21.55 2,664,148 +0.66(+3.14%)
Feb 18, 2021 22.20 22.53 20.89 20.89 2,975,957 -1.12(-5.10%)
Feb 17, 2021 22.14 22.57 21.61 22.01 4,358,607 -1.22(-5.24%)
Feb 16, 2021 22.15 23.40 21.84 23.23 6,905,988 +2.05(+9.66%)
Feb 12, 2021 20.72 22.83 20.03 21.18 9,383,544 -0.43(-2.00%)
Feb 11, 2021 27.54 27.70 21.28 21.61 24,075,944 -7.05(-24.60%)
Feb 10, 2021 29.78 29.85 25.20 28.67 20,635,118 +3.72(+14.91%)
Feb 09, 2021 22.98 25.46 22.67 24.95 9,736,813 +2.95(+13.42%)
Feb 08, 2021 20.50 22.06 20.46 21.99 4,057,547 +1.83(+9.08%)
Feb 05, 2021 20.54 20.61 19.91 20.16 2,762,387 -0.15(-0.72%)
Feb 04, 2021 20.22 20.61 19.45 20.31 4,093,125 +0.20(+0.99%)
Feb 03, 2021 19.51 20.62 19.30 20.11 7,340,062 +1.80(+9.80%)
Feb 02, 2021 17.09 18.44 16.96 18.32 5,314,496 +1.64(+9.83%)
Feb 01, 2021 16.63 16.76 16.20 16.68 1,835,474 +0.23(+1.42%)
Jan 29, 2021 16.75 17.26 16.31 16.44 2,113,293 -0.45(-2.66%)
Jan 28, 2021 16.69 17.43 16.60 16.89 2,802,522 +0.14(+0.82%)
Jan 27, 2021 16.16 17.25 16.11 16.75 3,268,287 -0.09(-0.56%)
Jan 26, 2021 16.40 17.04 16.38 16.85 2,503,550 +0.72(+4.44%)
Jan 25, 2021 16.77 16.82 15.83 16.13 2,967,419 -0.63(-3.76%)
Jan 22, 2021 16.39 16.79 16.25 16.76 2,670,404 -0.03(-0.21%)
Jan 21, 2021 17.07 17.10 16.48 16.80 2,542,054 -0.29(-1.72%)
Jan 20, 2021 17.37 17.50 16.84 17.09 2,618,460 -0.35(-1.98%)
Jan 19, 2021 17.26 17.44 16.54 17.44 3,516,657 +0.33(+1.92%)
Jan 15, 2021 17.95 18.10 16.69 17.11 6,510,754 -0.09(-0.55%)
Jan 14, 2021 16.25 17.36 16.12 17.20 6,468,218 +1.34(+8.43%)
Jan 13, 2021 15.41 16.08 15.30 15.87 4,313,878 +0.57(+3.73%)
Jan 12, 2021 15.20 15.38 14.95 15.30 2,806,556 +0.19(+1.26%)
Jan 11, 2021 14.42 15.36 14.37 15.11 4,332,038 +0.57(+3.92%)
Jan 08, 2021 14.76 14.80 14.24 14.54 4,429,898 -0.10(-0.71%)
Jan 07, 2021 14.86 15.10 14.53 14.64 6,413,640 +0.38(+2.66%)
Jan 06, 2021 14.11 14.86 13.98 14.26 9,653,240 +1.06(+8.04%)
Jan 05, 2021 12.87 13.26 12.79 13.20 2,945,803 +0.37(+2.89%)
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.