ETFMG Alternative Harvest ETF (NY: MJ )

3.800 +0.040 (+1.06%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 3.740 3.885 3.710 3.800 2,622,962 +0.04(+1.06%)
Apr 17, 2024 3.780 3.815 3.620 3.760 2,555,869 +0.05(+1.35%)
Apr 16, 2024 3.690 3.760 3.645 3.710 1,009,356 -0.02(-0.54%)
Apr 15, 2024 3.850 3.865 3.670 3.730 3,252,696 -0.08(-2.10%)
Apr 12, 2024 3.980 4.040 3.730 3.810 1,425,890 -0.20(-4.99%)
Apr 11, 2024 4.070 4.117 3.910 4.010 905,942 -0.04(-0.99%)
Apr 10, 2024 4.100 4.220 4.010 4.050 1,580,263 -0.13(-3.11%)
Apr 09, 2024 4.130 4.230 4.060 4.180 4,363,158 -0.14(-3.24%)
Apr 08, 2024 4.300 4.480 4.260 4.320 5,148,381 +0.03(+0.70%)
Apr 05, 2024 4.180 4.325 4.130 4.290 1,246,200 +0.08(+1.90%)
Apr 04, 2024 4.600 4.685 4.145 4.210 3,618,212 -0.36(-7.88%)
Apr 03, 2024 4.200 4.570 4.140 4.570 3,330,316 +0.40(+9.59%)
Apr 02, 2024 4.120 4.265 4.100 4.170 5,232,485 +0.04(+0.97%)
Apr 01, 2024 4.180 4.180 4.065 4.130 3,759,224 -0.05(-1.20%)
Mar 28, 2024 4.330 4.180 4.180 4.180 1,820,005 -0.12(-2.79%)
Mar 27, 2024 4.070 4.310 3.930 4.300 2,297,541 +0.31(+7.77%)
Mar 26, 2024 3.800 4.100 3.770 3.990 3,439,417 +0.22(+5.72%)
Mar 25, 2024 4.040 4.050 3.764 3.774 7,174,780 -0.22(-5.43%)
Mar 22, 2024 3.686 3.996 3.686 3.991 2,556,010 +0.30(+8.00%)
Mar 21, 2024 3.577 3.705 3.523 3.695 787,000 +0.12(+3.31%)
Mar 20, 2024 3.528 3.617 3.488 3.577 1,697,746 +0.04(+1.11%)
Mar 19, 2024 3.567 3.597 3.449 3.538 4,139,977 -0.04(-1.10%)
Mar 18, 2024 3.449 3.646 3.410 3.577 6,440,452 +0.22(+6.45%)
Mar 15, 2024 3.075 3.390 3.075 3.360 2,291,957 +0.30(+9.65%)
Mar 14, 2024 3.124 3.153 3.045 3.065 2,915,905 -0.07(-2.20%)
Mar 13, 2024 3.055 3.163 3.046 3.134 2,895,082 +0.07(+2.25%)
Mar 12, 2024 3.094 3.134 3.035 3.065 2,530,633 -0.02(-0.64%)
Mar 11, 2024 3.153 3.212 3.075 3.084 2,357,565 -0.11(-3.40%)
Mar 08, 2024 3.134 3.263 3.134 3.193 518,351 +0.06(+1.89%)
Mar 07, 2024 3.134 3.193 3.080 3.134 1,470,625 -0.02(-0.63%)
Mar 06, 2024 3.242 3.272 3.135 3.153 2,637,435 -0.10(-3.03%)
Mar 05, 2024 3.252 3.327 3.193 3.252 4,630,615 -0.03(-0.90%)
Mar 04, 2024 3.341 3.370 3.277 3.282 1,879,454 -0.09(-2.63%)
Mar 01, 2024 3.351 3.400 3.311 3.370 810,635 +0.02(+0.59%)
Feb 29, 2024 3.400 3.459 3.311 3.351 3,323,248 -0.05(-1.45%)
Feb 28, 2024 3.419 3.508 3.391 3.400 2,539,379 -0.05(-1.43%)
Feb 27, 2024 3.410 3.498 3.380 3.449 3,139,467 +0.04(+1.16%)
Feb 26, 2024 3.469 3.567 3.400 3.410 4,600,538 -0.10(-2.81%)
Feb 23, 2024 3.439 3.548 3.429 3.508 2,040,184 +0.07(+2.01%)
Feb 22, 2024 3.410 3.484 3.372 3.439 2,093,720 +0.06(+1.75%)
Feb 21, 2024 3.360 3.449 3.341 3.380 4,639,712 -0.01(-0.29%)
Feb 20, 2024 3.459 3.498 3.370 3.390 6,185,513 -0.14(-3.91%)
Feb 16, 2024 3.449 3.553 3.429 3.528 2,682,919 +0.01(+0.28%)
Feb 15, 2024 3.429 3.557 3.419 3.518 4,243,471 +0.12(+3.48%)
Feb 14, 2024 3.351 3.400 3.252 3.400 6,986,843 +0.05(+1.47%)
Feb 13, 2024 3.380 3.449 3.305 3.351 9,017,549 -0.14(-3.95%)
Feb 12, 2024 3.725 3.725 3.469 3.488 4,100,837 -0.20(-5.35%)
Feb 09, 2024 3.695 3.735 3.646 3.686 1,337,778 -0.04(-1.06%)
Feb 08, 2024 3.735 3.792 3.607 3.725 2,311,104 -0.07(-1.82%)
Feb 07, 2024 3.893 3.893 3.745 3.794 3,110,102 -0.09(-2.28%)
Feb 06, 2024 3.705 3.912 3.695 3.883 4,519,451 +0.19(+5.07%)
Feb 05, 2024 3.794 3.824 3.641 3.695 3,462,787 -0.13(-3.35%)
Feb 02, 2024 3.784 3.912 3.681 3.824 4,364,902 +0.00(+0.00%)
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.