ETFMG Alternative Harvest ETF (NY: MJ )

3.410 +0.050 (+1.49%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.39 18.79 18.35 18.47 873,787 -0.11(-0.60%)
Apr 29, 2021 18.91 18.91 18.22 18.58 914,878 -0.38(-2.00%)
Apr 28, 2021 18.29 19.02 18.24 18.96 1,157,855 +0.61(+3.34%)
Apr 27, 2021 18.67 18.74 18.26 18.35 746,243 -0.22(-1.21%)
Apr 26, 2021 18.29 18.59 18.22 18.57 779,377 +0.30(+1.65%)
Apr 23, 2021 17.83 18.32 17.73 18.27 715,674 +0.53(+2.97%)
Apr 22, 2021 18.09 18.13 17.61 17.75 748,727 -0.27(-1.49%)
Apr 21, 2021 17.24 18.01 17.13 18.01 1,388,462 +0.69(+3.99%)
Apr 20, 2021 18.25 18.25 17.24 17.32 2,322,982 -0.81(-4.48%)
Apr 19, 2021 18.26 18.59 17.94 18.13 1,720,687 -0.09(-0.47%)
Apr 16, 2021 18.01 18.24 17.81 18.22 1,306,688 +0.15(+0.81%)
Apr 15, 2021 18.27 18.52 17.96 18.07 1,476,714 -0.12(-0.67%)
Apr 14, 2021 18.44 18.55 18.18 18.19 1,351,788 -0.31(-1.68%)
Apr 13, 2021 18.14 18.61 18.02 18.51 1,286,653 +0.17(+0.94%)
Apr 12, 2021 18.92 18.93 18.28 18.33 2,242,499 -0.94(-4.89%)
Apr 09, 2021 19.13 19.45 19.02 19.27 779,915 +0.01(+0.04%)
Apr 08, 2021 19.08 19.34 18.82 19.27 721,827 +0.38(+2.01%)
Apr 07, 2021 19.34 19.44 18.85 18.89 945,628 -0.52(-2.67%)
Apr 06, 2021 19.79 19.83 19.36 19.40 941,571 -0.39(-1.96%)
Apr 05, 2021 20.11 20.12 19.60 19.79 1,135,932 +0.02(+0.09%)
Apr 01, 2021 20.06 20.14 19.71 19.78 1,175,313 -0.01(-0.04%)
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%)
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.