ETFMG Alternative Harvest ETF (NY: MJ )

Date	Open	High	Low	Close	Volume	Change (%)
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	393,079	+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.