Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Alternative Harvest ETF
(NY:
MJ
)
3.190
+0.020 (+0.63%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.