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 )

3.110 -0.110 (-3.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 3.660 3.670 3.520 3.520 617,164 -0.13(-3.56%)
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%)
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.