ETFMG Alternative Harvest ETF (NY: MJ )

3.340 +0.020 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.13 14.62 14.13 14.48 974,592 +0.33(+2.33%)
Aug 30, 2021 14.23 14.40 14.07 14.15 794,985 -0.25(-1.74%)
Aug 27, 2021 14.11 14.47 14.11 14.40 594,743 +0.23(+1.65%)
Aug 26, 2021 14.32 14.58 14.09 14.17 805,227 -0.25(-1.74%)
Aug 25, 2021 14.60 14.60 14.34 14.42 621,719 -0.16(-1.13%)
Aug 24, 2021 14.29 14.59 14.23 14.58 814,812 +0.26(+1.82%)
Aug 23, 2021 13.88 14.32 13.87 14.32 946,228 +0.50(+3.64%)
Aug 20, 2021 13.65 13.90 13.61 13.82 822,430 +0.06(+0.44%)
Aug 19, 2021 14.01 14.12 13.70 13.76 1,212,968 -0.41(-2.87%)
Aug 18, 2021 14.15 14.50 13.98 14.17 915,019 +0.04(+0.31%)
Aug 17, 2021 14.14 14.32 13.95 14.12 1,163,324 -0.11(-0.79%)
Aug 16, 2021 14.63 14.64 14.22 14.24 1,233,836 -0.52(-3.52%)
Aug 13, 2021 14.96 15.02 14.67 14.76 1,019,577 -0.24(-1.62%)
Aug 12, 2021 15.37 15.37 14.93 15.00 919,597 -0.49(-3.13%)
Aug 11, 2021 15.64 15.73 15.38 15.48 753,221 -0.18(-1.16%)
Aug 10, 2021 15.57 15.77 15.47 15.67 772,047 +0.06(+0.39%)
Aug 09, 2021 15.52 15.64 15.29 15.61 561,878 +0.02(+0.11%)
Aug 06, 2021 15.63 15.69 15.38 15.59 704,060 -0.05(-0.33%)
Aug 05, 2021 15.14 15.79 15.14 15.64 1,009,349 +0.55(+3.62%)
Aug 04, 2021 15.38 15.53 15.09 15.09 828,343 -0.41(-2.63%)
Aug 03, 2021 15.51 15.59 15.29 15.50 665,048 +0.01(+0.06%)
Aug 02, 2021 15.61 15.93 15.49 15.49 884,802 -0.07(-0.45%)
Jul 30, 2021 15.65 15.96 15.50 15.56 677,641 -0.31(-1.96%)
Jul 29, 2021 16.23 16.26 15.78 15.87 999,345 -0.19(-1.19%)
Jul 28, 2021 15.42 16.12 15.37 16.06 1,851,341 +0.95(+6.31%)
Jul 27, 2021 15.32 15.50 14.93 15.11 1,081,175 -0.34(-2.19%)
Jul 26, 2021 15.27 15.71 15.25 15.45 738,151 +0.10(+0.68%)
Jul 23, 2021 15.40 15.44 15.17 15.35 646,440 -0.09(-0.56%)
Jul 22, 2021 15.81 15.85 15.36 15.43 581,816 -0.40(-2.52%)
Jul 21, 2021 15.48 15.84 15.45 15.83 855,406 +0.42(+2.70%)
Jul 20, 2021 15.21 15.48 14.90 15.41 1,132,025 +0.30(+2.01%)
Jul 19, 2021 15.12 15.27 14.82 15.11 1,642,896 -0.27(-1.75%)
Jul 16, 2021 15.80 15.92 15.32 15.38 1,506,068 -0.39(-2.47%)
Jul 15, 2021 16.04 16.24 15.53 15.77 1,595,647 -0.35(-2.15%)
Jul 14, 2021 17.04 17.12 16.06 16.12 1,519,258 -0.75(-4.47%)
Jul 13, 2021 17.11 17.39 16.85 16.87 861,961 +0.00(+0.00%)
Jul 12, 2021 16.84 16.97 16.63 16.87 690,558 -0.03(-0.15%)
Jul 09, 2021 16.78 16.90 16.65 16.90 606,920 +0.23(+1.35%)
Jul 08, 2021 16.46 16.79 16.31 16.67 862,197 -0.16(-0.93%)
Jul 07, 2021 17.33 17.35 16.73 16.83 1,148,916 -0.48(-2.75%)
Jul 06, 2021 17.46 17.60 17.20 17.30 882,105 -0.27(-1.53%)
Jul 02, 2021 17.80 17.88 17.49 17.57 755,601 -0.29(-1.65%)
Jul 01, 2021 17.95 17.95 17.56 17.87 758,843 +0.03(+0.19%)
Jun 30, 2021 17.83 18.08 17.69 17.83 678,404 -0.08(-0.44%)
Jun 29, 2021 18.24 18.39 17.85 17.91 1,013,293 -0.28(-1.52%)
Jun 28, 2021 17.98 18.42 17.95 18.19 916,611 +0.16(+0.91%)
Jun 25, 2021 18.12 18.19 17.91 18.02 535,879 -0.14(-0.76%)
Jun 24, 2021 17.76 18.20 17.74 18.16 991,630 +0.46(+2.59%)
Jun 23, 2021 17.59 17.84 17.55 17.70 678,902 +0.26(+1.49%)
Jun 22, 2021 17.42 17.56 17.26 17.44 591,419 -0.11(-0.64%)
Jun 21, 2021 17.21 17.58 17.10 17.56 644,779 +0.33(+1.91%)
Jun 18, 2021 17.42 17.62 17.16 17.23 1,534,992 -0.41(-2.35%)
Jun 17, 2021 17.74 18.00 17.52 17.64 739,898 -0.18(-1.02%)
Jun 16, 2021 17.84 18.06 17.58 17.82 1,068,821 -0.03(-0.19%)
Jun 15, 2021 18.31 18.48 17.83 17.86 1,204,086 -0.50(-2.73%)
Jun 14, 2021 18.54 18.76 18.29 18.36 617,684 -0.29(-1.58%)
Jun 11, 2021 18.52 18.68 18.46 18.65 521,322 +0.09(+0.47%)
Jun 10, 2021 19.04 19.12 18.43 18.57 920,868 -0.49(-2.58%)
Jun 09, 2021 19.01 19.57 18.94 19.06 2,122,680 +0.10(+0.55%)
Jun 08, 2021 19.01 19.04 18.50 18.95 887,816 +0.03(+0.14%)
Jun 07, 2021 18.20 18.95 18.08 18.93 1,619,468 +0.73(+4.04%)
Jun 04, 2021 18.61 18.72 18.13 18.19 747,919 -0.29(-1.54%)
Jun 03, 2021 18.87 19.24 18.42 18.48 1,981,708 -0.20(-1.06%)
Jun 02, 2021 18.24 18.71 18.02 18.68 1,666,925 +0.61(+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.