Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

2.680 -0.090 (-3.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 3.585 3.634 3.545 3.585 522,866 +0.02(+0.55%)
Jul 30, 2024 3.604 3.634 3.511 3.565 447,669 +0.05(+1.40%)
Jul 29, 2024 3.555 3.594 3.511 3.516 872,524 +0.00(+0.00%)
Jul 26, 2024 3.467 3.550 3.467 3.516 470,924 +0.05(+1.42%)
Jul 25, 2024 3.457 3.555 3.437 3.467 531,958 +0.00(+0.00%)
Jul 24, 2024 3.585 3.623 3.467 3.467 806,402 -0.16(-4.34%)
Jul 23, 2024 3.673 3.717 3.604 3.624 1,170,454 -0.02(-0.54%)
Jul 22, 2024 3.506 3.648 3.457 3.644 898,896 +0.23(+6.61%)
Jul 19, 2024 3.496 3.506 3.418 3.418 432,402 -0.08(-2.25%)
Jul 18, 2024 3.594 3.653 3.486 3.496 794,023 -0.08(-2.20%)
Jul 17, 2024 3.506 3.683 3.487 3.575 2,301,643 -0.01(-0.27%)
Jul 16, 2024 3.486 3.604 3.477 3.585 742,055 +0.09(+2.53%)
Jul 15, 2024 3.427 3.555 3.369 3.496 927,532 +0.03(+0.85%)
Jul 12, 2024 3.467 3.511 3.427 3.467 510,784 +0.03(+0.86%)
Jul 11, 2024 3.280 3.457 3.280 3.437 694,297 +0.16(+4.79%)
Jul 10, 2024 3.241 3.310 3.232 3.280 282,258 +0.04(+1.21%)
Jul 09, 2024 3.251 3.310 3.202 3.241 735,149 -0.05(-1.49%)
Jul 08, 2024 3.241 3.310 3.241 3.290 509,781 +0.02(+0.60%)
Jul 05, 2024 3.280 3.300 3.213 3.270 516,004 -0.02(-0.60%)
Jul 03, 2024 3.162 3.339 3.162 3.290 1,497,460 +0.11(+3.40%)
Jul 02, 2024 3.231 3.261 3.162 3.182 1,550,191 -0.07(-2.11%)
Jul 01, 2024 3.261 3.339 3.221 3.251 763,316 -0.01(-0.30%)
Jun 28, 2024 3.477 3.477 3.242 3.261 2,109,881 -0.19(-5.41%)
Jun 27, 2024 3.437 3.457 3.339 3.447 1,036,712 +0.09(+2.63%)
Jun 26, 2024 3.293 3.406 3.261 3.359 433,845 +0.07(+1.99%)
Jun 25, 2024 3.340 3.363 3.293 3.293 2,200,293 -0.09(-2.76%)
Jun 24, 2024 3.237 3.387 3.237 3.387 728,126 +0.11(+3.43%)
Jun 21, 2024 3.275 3.315 3.209 3.275 684,087 -0.04(-1.13%)
Jun 20, 2024 3.293 3.321 3.237 3.312 318,003 +0.02(+0.57%)
Jun 18, 2024 3.275 3.339 3.275 3.293 340,252 +0.02(+0.57%)
Jun 17, 2024 3.237 3.293 3.200 3.275 461,570 +0.08(+2.64%)
Jun 14, 2024 3.293 3.311 3.181 3.190 1,207,971 -0.09(-2.85%)
Jun 13, 2024 3.368 3.406 3.275 3.284 568,887 -0.08(-2.50%)
Jun 12, 2024 3.415 3.449 3.368 3.368 360,259 +0.02(+0.56%)
Jun 11, 2024 3.349 3.377 3.321 3.349 307,514 -0.04(-1.10%)
Jun 10, 2024 3.340 3.415 3.331 3.387 753,962 +0.04(+1.12%)
Jun 07, 2024 3.368 3.406 3.340 3.349 516,425 -0.04(-1.10%)
Jun 06, 2024 3.415 3.418 3.368 3.387 234,462 -0.03(-0.82%)
Jun 05, 2024 3.424 3.460 3.387 3.415 397,070 +0.00(+0.00%)
Jun 04, 2024 3.452 3.452 3.368 3.415 276,256 -0.03(-0.82%)
Jun 03, 2024 3.499 3.508 3.391 3.443 440,642 -0.06(-1.60%)
May 31, 2024 3.518 3.527 3.443 3.499 625,580 +0.05(+1.36%)
May 30, 2024 3.443 3.546 3.434 3.452 1,399,175 +0.03(+0.82%)
May 29, 2024 3.452 3.508 3.387 3.424 1,685,378 -0.07(-1.88%)
May 28, 2024 3.602 3.630 3.452 3.490 1,159,056 -0.07(-1.84%)
May 24, 2024 3.546 3.658 3.546 3.555 1,208,650 +0.03(+0.80%)
May 23, 2024 3.789 3.789 3.490 3.527 2,283,858 -0.22(-5.99%)
May 22, 2024 3.827 3.864 3.752 3.752 1,133,040 -0.08(-2.20%)
May 21, 2024 3.845 3.892 3.780 3.836 2,515,797 +0.03(+0.74%)
May 20, 2024 4.051 4.058 3.781 3.808 1,847,951 -0.22(-5.57%)
May 17, 2024 4.201 4.201 4.009 4.032 1,579,106 -0.10(-2.49%)
May 16, 2024 4.060 4.304 4.004 4.135 4,882,530 +0.10(+2.55%)
May 15, 2024 4.088 4.088 3.976 4.032 661,900 +0.01(+0.23%)
May 14, 2024 3.976 4.093 3.960 4.023 1,816,269 +0.11(+2.87%)
May 13, 2024 3.845 3.958 3.836 3.911 1,927,506 +0.07(+1.70%)
May 10, 2024 3.958 3.958 3.780 3.845 3,112,590 -0.07(-1.67%)
May 09, 2024 3.798 3.939 3.761 3.911 1,422,499 +0.13(+3.47%)
May 08, 2024 3.752 3.808 3.742 3.780 1,416,123 -0.01(-0.25%)
May 07, 2024 3.892 3.972 3.761 3.789 2,284,202 -0.11(-2.88%)
May 06, 2024 4.014 4.088 3.886 3.901 1,777,378 -0.07(-1.65%)
May 03, 2024 4.023 4.065 3.911 3.967 1,875,497 +0.01(+0.24%)
May 02, 2024 4.004 4.135 3.911 3.958 1,453,650 +0.04(+0.95%)
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.