ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ETFMG Alternative Harvest ETF (NY: MJ )

3.350 +0.020 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(+2.62%)
Jun 26, 2024 3.354 3.468 3.320 3.420 426,033 +0.07(+1.99%)
Jun 25, 2024 3.401 3.425 3.354 3.354 2,160,674 -0.10(-2.76%)
Jun 24, 2024 3.296 3.449 3.296 3.449 715,015 +0.11(+3.43%)
Jun 21, 2024 3.335 3.376 3.268 3.335 671,769 -0.04(-1.13%)
Jun 20, 2024 3.354 3.382 3.296 3.373 312,277 +0.02(+0.57%)
Jun 18, 2024 3.335 3.400 3.335 3.354 334,126 +0.02(+0.57%)
Jun 17, 2024 3.296 3.354 3.258 3.335 453,259 +0.09(+2.64%)
Jun 14, 2024 3.354 3.372 3.239 3.249 1,186,220 -0.10(-2.85%)
Jun 13, 2024 3.430 3.468 3.335 3.344 558,644 -0.09(-2.50%)
Jun 12, 2024 3.478 3.512 3.430 3.430 353,772 +0.02(+0.56%)
Jun 11, 2024 3.411 3.439 3.382 3.411 301,977 -0.04(-1.10%)
Jun 10, 2024 3.401 3.478 3.392 3.449 740,386 +0.04(+1.12%)
Jun 07, 2024 3.430 3.468 3.401 3.411 507,126 -0.04(-1.10%)
Jun 06, 2024 3.478 3.481 3.430 3.449 230,240 -0.03(-0.82%)
Jun 05, 2024 3.487 3.523 3.449 3.478 389,921 +0.00(+0.00%)
Jun 04, 2024 3.516 3.516 3.430 3.478 271,282 -0.03(-0.82%)
Jun 03, 2024 3.563 3.573 3.454 3.506 432,708 -0.06(-1.60%)
May 31, 2024 3.582 3.592 3.506 3.563 614,316 +0.05(+1.35%)
May 30, 2024 3.506 3.611 3.497 3.516 1,373,981 +0.03(+0.82%)
May 29, 2024 3.516 3.573 3.449 3.487 1,655,031 -0.07(-1.88%)
May 28, 2024 3.668 3.697 3.516 3.554 1,138,186 -0.07(-1.84%)
May 24, 2024 3.611 3.725 3.611 3.620 1,186,887 +0.03(+0.80%)
May 23, 2024 3.859 3.859 3.554 3.592 2,242,734 -0.23(-5.98%)
May 22, 2024 3.897 3.935 3.820 3.820 1,112,638 -0.09(-2.20%)
May 21, 2024 3.916 3.963 3.849 3.906 2,470,498 +0.03(+0.74%)
May 20, 2024 4.125 4.132 3.850 3.878 1,814,677 -0.23(-5.57%)
May 17, 2024 4.278 4.278 4.082 4.106 1,550,673 -0.10(-2.49%)
May 16, 2024 4.135 4.383 4.078 4.211 4,794,615 +0.10(+2.55%)
May 15, 2024 4.163 4.163 4.049 4.106 649,981 +0.01(+0.23%)
May 14, 2024 4.049 4.168 4.032 4.097 1,783,566 +0.11(+2.87%)
May 13, 2024 3.916 4.030 3.906 3.982 1,892,799 +0.07(+1.70%)
May 10, 2024 4.030 4.030 3.849 3.916 3,056,545 -0.07(-1.67%)
May 09, 2024 3.868 4.011 3.830 3.982 1,396,886 +0.13(+3.47%)
May 08, 2024 3.820 3.878 3.811 3.849 1,390,624 -0.01(-0.25%)
May 07, 2024 3.963 4.044 3.830 3.859 2,243,072 -0.11(-2.88%)
May 06, 2024 4.087 4.163 3.958 3.973 1,745,375 -0.07(-1.65%)
May 03, 2024 4.097 4.140 3.982 4.040 1,841,726 +0.01(+0.24%)
May 02, 2024 4.078 4.211 3.982 4.030 1,427,475 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.