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

ETFMG Alternative Harvest ETF (NY: MJ )

3.188 -0.012 (-0.38%)
Streaming Delayed Price Updated: 10:33 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 3.330 3.338 3.190 3.200 2,554,354 -0.11(-3.32%)
Sep 30, 2024 3.320 3.410 3.280 3.310 1,269,989 +0.02(+0.61%)
Sep 27, 2024 3.320 3.340 3.270 3.290 988,098 -0.06(-1.79%)
Sep 26, 2024 3.330 3.370 3.300 3.350 575,905 +0.06(+1.82%)
Sep 25, 2024 3.370 3.370 3.280 3.290 388,484 -0.09(-2.66%)
Sep 24, 2024 3.300 3.430 3.300 3.380 622,966 +0.07(+2.11%)
Sep 23, 2024 3.290 3.345 3.260 3.310 405,594 +0.06(+1.85%)
Sep 20, 2024 3.310 3.338 3.250 3.250 274,530 -0.09(-2.69%)
Sep 19, 2024 3.400 3.400 3.310 3.340 408,793 +0.02(+0.60%)
Sep 18, 2024 3.370 3.430 3.320 3.320 212,483 -0.04(-1.19%)
Sep 17, 2024 3.370 3.430 3.350 3.360 272,982 -0.02(-0.59%)
Sep 16, 2024 3.300 3.390 3.300 3.380 264,356 +0.06(+1.81%)
Sep 13, 2024 3.270 3.330 3.270 3.320 235,140 +0.04(+1.22%)
Sep 12, 2024 3.280 3.320 3.270 3.280 1,058,836 +0.00(+0.00%)
Sep 11, 2024 3.290 3.320 3.240 3.280 495,375 -0.01(-0.30%)
Sep 10, 2024 3.370 3.380 3.275 3.290 913,363 -0.06(-1.79%)
Sep 09, 2024 3.170 3.355 3.170 3.350 736,048 +0.24(+7.72%)
Sep 06, 2024 3.210 3.245 3.100 3.110 1,303,202 -0.11(-3.42%)
Sep 05, 2024 3.160 3.270 3.160 3.220 1,939,002 +0.05(+1.58%)
Sep 04, 2024 3.180 3.270 3.160 3.170 717,410 -0.03(-0.94%)
Sep 03, 2024 3.190 3.280 3.150 3.200 2,567,049 +0.01(+0.31%)
Aug 30, 2024 3.150 3.215 3.140 3.190 321,916 +0.02(+0.63%)
Aug 29, 2024 3.150 3.210 3.100 3.170 547,019 +0.04(+1.28%)
Aug 28, 2024 3.170 3.210 3.115 3.130 633,522 -0.02(-0.63%)
Aug 27, 2024 3.380 3.380 3.122 3.150 3,195,753 -0.29(-8.43%)
Aug 26, 2024 3.490 3.516 3.440 3.440 247,410 -0.07(-1.99%)
Aug 23, 2024 3.430 3.520 3.429 3.510 223,593 +0.09(+2.63%)
Aug 22, 2024 3.490 3.530 3.410 3.420 350,739 -0.08(-2.29%)
Aug 21, 2024 3.450 3.510 3.440 3.500 421,639 +0.08(+2.34%)
Aug 20, 2024 3.590 3.600 3.420 3.420 352,156 -0.20(-5.52%)
Aug 19, 2024 3.610 3.670 3.560 3.620 350,214 +0.00(+0.00%)
Aug 16, 2024 3.540 3.625 3.540 3.620 281,680 +0.08(+2.26%)
Aug 15, 2024 3.610 3.626 3.540 3.540 1,089,776 -0.01(-0.28%)
Aug 14, 2024 3.450 3.600 3.450 3.550 339,514 +0.10(+2.90%)
Aug 13, 2024 3.370 3.460 3.355 3.450 777,342 +0.11(+3.29%)
Aug 12, 2024 3.360 3.400 3.335 3.340 342,316 -0.04(-1.18%)
Aug 09, 2024 3.440 3.474 3.355 3.380 338,454 -0.10(-2.87%)
Aug 08, 2024 3.280 3.520 3.260 3.480 767,682 +0.20(+6.10%)
Aug 07, 2024 3.400 3.410 3.250 3.280 521,898 -0.09(-2.67%)
Aug 06, 2024 3.170 3.390 3.170 3.370 763,632 +0.21(+6.65%)
Aug 05, 2024 3.170 3.230 3.060 3.160 2,781,510 -0.21(-6.23%)
Aug 02, 2024 3.470 3.488 3.360 3.370 1,138,639 -0.15(-4.26%)
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.