Business Insurance

Login  |  Register Subscribe



ETFMG Alternative Harvest ETF (NY: MJ )

2.650 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 2.670 2.720 2.610 2.650 1,056,152 -0.06(-2.21%)
Nov 13, 2024 2.660 2.750 2.530 2.710 2,130,236 +0.05(+1.88%)
Nov 12, 2024 2.480 2.750 2.470 2.660 3,446,877 +0.18(+7.26%)
Nov 11, 2024 2.700 2.700 2.460 2.480 3,017,838 -0.20(-7.46%)
Nov 08, 2024 2.770 2.800 2.670 2.680 1,583,546 -0.09(-3.25%)
Nov 07, 2024 2.820 2.820 2.730 2.770 1,607,447 +0.04(+1.47%)
Nov 06, 2024 3.000 3.020 2.680 2.730 4,461,559 -0.59(-17.77%)
Nov 05, 2024 3.350 3.350 3.280 3.320 596,830 +0.00(+0.00%)
Nov 04, 2024 3.230 3.375 3.230 3.320 513,843 +0.12(+3.75%)
Nov 01, 2024 3.170 3.230 3.155 3.200 477,405 +0.07(+2.24%)
Oct 31, 2024 3.220 3.220 3.130 3.130 408,217 -0.07(-2.19%)
Oct 30, 2024 3.260 3.291 3.200 3.200 561,429 -0.06(-1.84%)
Oct 29, 2024 3.350 3.384 3.260 3.260 404,362 -0.11(-3.26%)
Oct 28, 2024 3.410 3.460 3.370 3.370 361,499 -0.04(-1.17%)
Oct 25, 2024 3.420 3.490 3.360 3.410 1,449,898 +0.05(+1.49%)
Oct 24, 2024 3.480 3.480 3.360 3.360 1,101,911 -0.08(-2.33%)
Oct 23, 2024 3.390 3.490 3.390 3.440 1,706,739 -0.01(-0.29%)
Oct 22, 2024 3.210 3.480 3.210 3.450 1,238,770 +0.22(+6.81%)
Oct 21, 2024 3.260 3.280 3.230 3.230 314,792 -0.02(-0.62%)
Oct 18, 2024 3.250 3.270 3.230 3.250 174,220 +0.03(+0.93%)
Oct 17, 2024 3.210 3.246 3.205 3.220 161,828 +0.01(+0.31%)
Oct 16, 2024 3.180 3.240 3.172 3.210 289,174 +0.04(+1.26%)
Oct 15, 2024 3.200 3.230 3.170 3.170 305,839 -0.06(-1.86%)
Oct 14, 2024 3.170 3.230 3.160 3.230 228,733 +0.07(+2.22%)
Oct 11, 2024 3.120 3.185 3.120 3.160 524,147 +0.03(+0.96%)
Oct 10, 2024 3.140 3.162 3.110 3.130 354,894 -0.02(-0.63%)
Oct 09, 2024 3.180 3.200 3.140 3.150 897,462 -0.02(-0.63%)
Oct 08, 2024 3.170 3.205 3.160 3.170 446,184 +0.02(+0.63%)
Oct 07, 2024 3.210 3.260 3.150 3.150 524,917 -0.08(-2.48%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance