Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

3.230 +0.010 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.230 3.265 3.215 3.230 389,472 +0.01(+0.31%)
Oct 03, 2024 3.180 3.250 3.180 3.220 1,075,135 +0.02(+0.63%)
Oct 02, 2024 3.200 3.240 3.174 3.200 1,029,202 +0.00(+0.00%)
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 +0.00(+0.00%)
Sep 26, 2024 3.270 3.310 3.241 3.290 586,407 +0.06(+1.82%)
Sep 25, 2024 3.310 3.310 3.221 3.231 395,568 -0.09(-2.66%)
Sep 24, 2024 3.241 3.369 3.241 3.319 634,327 +0.07(+2.11%)
Sep 23, 2024 3.231 3.285 3.202 3.251 412,990 +0.06(+1.85%)
Sep 20, 2024 3.251 3.278 3.192 3.192 279,536 -0.09(-2.69%)
Sep 19, 2024 3.339 3.339 3.251 3.280 416,248 +0.02(+0.60%)
Sep 18, 2024 3.310 3.369 3.261 3.261 216,358 -0.04(-1.19%)
Sep 17, 2024 3.310 3.369 3.290 3.300 277,960 -0.02(-0.59%)
Sep 16, 2024 3.241 3.329 3.241 3.319 269,177 +0.06(+1.81%)
Sep 13, 2024 3.211 3.270 3.211 3.261 239,428 +0.04(+1.22%)
Sep 12, 2024 3.221 3.261 3.211 3.221 1,078,146 +0.00(+0.00%)
Sep 11, 2024 3.231 3.260 3.182 3.221 504,409 -0.01(-0.30%)
Sep 10, 2024 3.310 3.319 3.216 3.231 930,020 -0.06(-1.79%)
Sep 09, 2024 3.113 3.295 3.113 3.290 749,471 +0.24(+7.72%)
Sep 06, 2024 3.153 3.187 3.044 3.054 1,326,968 -0.11(-3.42%)
Sep 05, 2024 3.103 3.211 3.103 3.162 1,974,363 +0.05(+1.58%)
Sep 04, 2024 3.123 3.211 3.103 3.113 730,493 -0.03(-0.94%)
Sep 03, 2024 3.133 3.221 3.094 3.143 2,613,864 +0.01(+0.31%)
Aug 30, 2024 3.094 3.157 3.084 3.133 327,786 +0.02(+0.63%)
Aug 29, 2024 3.094 3.153 3.044 3.113 556,995 +0.04(+1.28%)
Aug 28, 2024 3.113 3.153 3.059 3.074 645,075 -0.02(-0.63%)
Aug 27, 2024 3.319 3.319 3.066 3.094 3,254,034 -0.28(-8.43%)
Aug 26, 2024 3.427 3.453 3.378 3.378 251,922 -0.07(-1.99%)
Aug 23, 2024 3.369 3.457 3.368 3.447 227,670 +0.09(+2.63%)
Aug 22, 2024 3.427 3.467 3.349 3.359 357,135 -0.08(-2.29%)
Aug 21, 2024 3.388 3.447 3.378 3.437 429,328 +0.08(+2.34%)
Aug 20, 2024 3.526 3.536 3.359 3.359 358,578 -0.20(-5.52%)
Aug 19, 2024 3.545 3.604 3.496 3.555 356,600 +0.00(+0.00%)
Aug 16, 2024 3.477 3.560 3.477 3.555 286,817 +0.08(+2.26%)
Aug 15, 2024 3.545 3.561 3.477 3.477 1,109,650 -0.01(-0.28%)
Aug 14, 2024 3.388 3.536 3.388 3.486 345,705 +0.10(+2.90%)
Aug 13, 2024 3.310 3.398 3.295 3.388 791,518 +0.11(+3.29%)
Aug 12, 2024 3.300 3.339 3.275 3.280 348,558 -0.04(-1.18%)
Aug 09, 2024 3.378 3.412 3.295 3.319 344,626 -0.10(-2.87%)
Aug 08, 2024 3.221 3.457 3.202 3.418 781,682 +0.20(+6.10%)
Aug 07, 2024 3.339 3.349 3.192 3.221 531,415 -0.09(-2.67%)
Aug 06, 2024 3.113 3.329 3.113 3.310 777,558 +0.21(+6.65%)
Aug 05, 2024 3.113 3.172 3.005 3.103 2,832,236 -0.21(-6.23%)
Aug 02, 2024 3.408 3.425 3.300 3.310 1,159,404 -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.