ETFMG Alternative Harvest ETF (NY: MJ )

3.650 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 3.650 3.700 3.610 3.650 513,502 +0.02(+0.55%)
Jul 30, 2024 3.670 3.700 3.575 3.630 439,652 +0.05(+1.40%)
Jul 29, 2024 3.620 3.660 3.575 3.580 856,897 +0.00(+0.00%)
Jul 26, 2024 3.530 3.615 3.530 3.580 462,490 +0.05(+1.42%)
Jul 25, 2024 3.520 3.620 3.500 3.530 522,431 +0.00(+0.00%)
Jul 24, 2024 3.650 3.689 3.530 3.530 791,959 -0.16(-4.34%)
Jul 23, 2024 3.740 3.785 3.670 3.690 1,149,491 -0.02(-0.54%)
Jul 22, 2024 3.570 3.715 3.520 3.710 882,797 +0.23(+6.61%)
Jul 19, 2024 3.560 3.570 3.480 3.480 424,658 -0.08(-2.25%)
Jul 18, 2024 3.660 3.720 3.550 3.560 779,802 -0.08(-2.20%)
Jul 17, 2024 3.570 3.750 3.550 3.640 2,260,420 -0.01(-0.27%)
Jul 16, 2024 3.550 3.670 3.540 3.650 728,765 +0.09(+2.53%)
Jul 15, 2024 3.490 3.620 3.430 3.560 910,920 +0.03(+0.85%)
Jul 12, 2024 3.530 3.575 3.490 3.530 501,636 +0.03(+0.86%)
Jul 11, 2024 3.340 3.520 3.340 3.500 681,862 +0.16(+4.79%)
Jul 10, 2024 3.300 3.370 3.291 3.340 277,203 +0.04(+1.21%)
Jul 09, 2024 3.310 3.370 3.260 3.300 721,983 -0.05(-1.49%)
Jul 08, 2024 3.300 3.370 3.300 3.350 500,651 +0.02(+0.60%)
Jul 05, 2024 3.340 3.360 3.272 3.330 506,763 -0.02(-0.60%)
Jul 03, 2024 3.220 3.400 3.220 3.350 1,470,640 +0.11(+3.40%)
Jul 02, 2024 3.290 3.320 3.220 3.240 1,522,427 -0.07(-2.11%)
Jul 01, 2024 3.320 3.400 3.280 3.310 749,645 -0.01(-0.30%)
Jun 28, 2024 3.540 3.540 3.301 3.320 2,072,093 -0.19(-5.41%)
Jun 27, 2024 3.500 3.520 3.400 3.510 1,018,145 +0.09(+2.63%)
Jun 26, 2024 3.353 3.468 3.320 3.420 426,075 +0.07(+1.99%)
Jun 25, 2024 3.401 3.425 3.353 3.353 2,160,885 -0.10(-2.76%)
Jun 24, 2024 3.296 3.449 3.296 3.449 715,084 +0.11(+3.43%)
Jun 21, 2024 3.334 3.376 3.268 3.334 671,834 -0.04(-1.13%)
Jun 20, 2024 3.353 3.382 3.296 3.372 312,307 +0.02(+0.57%)
Jun 18, 2024 3.334 3.400 3.334 3.353 334,158 +0.02(+0.57%)
Jun 17, 2024 3.296 3.353 3.258 3.334 453,303 +0.09(+2.64%)
Jun 14, 2024 3.353 3.372 3.239 3.249 1,186,336 -0.10(-2.85%)
Jun 13, 2024 3.430 3.468 3.334 3.344 558,698 -0.09(-2.50%)
Jun 12, 2024 3.477 3.512 3.430 3.430 353,807 +0.02(+0.56%)
Jun 11, 2024 3.410 3.439 3.382 3.410 302,007 -0.04(-1.11%)
Jun 10, 2024 3.401 3.477 3.391 3.449 740,458 +0.04(+1.12%)
Jun 07, 2024 3.430 3.468 3.401 3.410 507,175 -0.04(-1.11%)
Jun 06, 2024 3.477 3.480 3.430 3.449 230,262 -0.03(-0.82%)
Jun 05, 2024 3.487 3.523 3.449 3.477 389,959 +0.00(+0.00%)
Jun 04, 2024 3.515 3.515 3.430 3.477 271,308 -0.03(-0.82%)
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.