ETFMG Alternative Harvest ETF (NY: MJ )

3.130 -0.070 (-2.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.801 2.847 2.747 2.819 1,664,284 +0.02(+0.65%)
Nov 29, 2023 2.801 2.874 2.801 2.801 1,988,697 -0.01(-0.32%)
Nov 28, 2023 2.792 2.837 2.747 2.810 2,059,490 +0.02(+0.65%)
Nov 27, 2023 2.756 2.824 2.756 2.792 2,309,031 -0.02(-0.65%)
Nov 24, 2023 2.801 2.854 2.801 2.810 1,186,570 -0.03(-0.96%)
Nov 22, 2023 2.819 2.847 2.774 2.837 1,537,869 +0.01(+0.32%)
Nov 21, 2023 2.774 2.846 2.720 2.828 2,631,984 +0.01(+0.32%)
Nov 20, 2023 2.792 2.837 2.774 2.819 2,821,588 +0.01(+0.32%)
Nov 17, 2023 2.711 2.847 2.701 2.810 2,860,957 +0.12(+4.38%)
Nov 16, 2023 2.792 2.816 2.683 2.692 2,287,049 -0.11(-3.88%)
Nov 15, 2023 2.819 2.919 2.801 2.801 3,871,338 -0.04(-1.28%)
Nov 14, 2023 2.828 2.910 2.792 2.837 5,473,606 +0.05(+1.95%)
Nov 13, 2023 2.720 2.824 2.692 2.783 3,437,774 +0.01(+0.33%)
Nov 10, 2023 2.701 2.774 2.629 2.774 3,070,072 +0.11(+4.08%)
Nov 09, 2023 2.783 2.810 2.647 2.665 2,623,765 -0.07(-2.65%)
Nov 08, 2023 2.783 2.842 2.711 2.738 2,946,281 -0.01(-0.33%)
Nov 07, 2023 2.692 2.774 2.683 2.747 2,992,799 +0.02(+0.66%)
Nov 06, 2023 2.792 2.828 2.683 2.729 2,344,290 -0.04(-1.31%)
Nov 03, 2023 2.711 2.819 2.701 2.765 1,492,960 +0.10(+3.74%)
Nov 02, 2023 2.566 2.720 2.566 2.665 3,338,549 +0.12(+4.63%)
Nov 01, 2023 2.575 2.575 2.484 2.547 2,617,714 -0.06(-2.43%)
Oct 31, 2023 2.457 2.611 2.457 2.611 4,312,210 +0.17(+7.06%)
Oct 30, 2023 2.457 2.502 2.393 2.439 2,985,543 -0.01(-0.37%)
Oct 27, 2023 2.538 2.538 2.430 2.448 2,132,219 -0.10(-3.91%)
Oct 26, 2023 2.611 2.629 2.484 2.547 3,901,200 -0.06(-2.43%)
Oct 25, 2023 2.756 2.756 2.593 2.611 3,372,208 -0.18(-6.49%)
Oct 24, 2023 2.701 2.819 2.674 2.792 4,749,784 +0.11(+4.05%)
Oct 23, 2023 2.738 2.765 2.665 2.683 2,653,002 -0.06(-2.31%)
Oct 20, 2023 2.801 2.828 2.729 2.747 3,631,632 -0.07(-2.57%)
Oct 19, 2023 2.810 2.878 2.792 2.819 2,500,069 -0.02(-0.64%)
Oct 18, 2023 3.037 3.073 2.810 2.837 2,835,762 -0.22(-7.12%)
Oct 17, 2023 2.946 3.087 2.946 3.055 1,170,302 +0.05(+1.81%)
Oct 16, 2023 2.946 3.018 2.919 3.001 711,469 +0.05(+1.53%)
Oct 13, 2023 2.937 3.010 2.911 2.955 755,924 +0.01(+0.31%)
Oct 12, 2023 2.973 3.019 2.865 2.946 2,052,524 -0.05(-1.81%)
Oct 11, 2023 3.073 3.100 2.978 3.001 4,435,023 -0.08(-2.65%)
Oct 10, 2023 3.046 3.132 2.983 3.082 2,731,051 +0.06(+2.10%)
Oct 09, 2023 3.019 3.051 2.883 3.019 4,303,217 -0.03(-0.89%)
Oct 06, 2023 2.937 3.117 2.928 3.046 3,073,700 +0.03(+0.90%)
Oct 05, 2023 3.137 3.164 2.992 3.019 2,994,813 -0.05(-1.77%)
Oct 04, 2023 3.091 3.155 2.992 3.073 4,685,159 -0.02(-0.59%)
Oct 03, 2023 3.173 3.209 2.973 3.091 5,333,256 -0.12(-3.67%)
Oct 02, 2023 3.273 3.327 3.173 3.209 3,474,445 -0.10(-3.01%)
Sep 29, 2023 3.390 3.399 3.273 3.309 2,272,793 -0.05(-1.35%)
Sep 28, 2023 3.354 3.418 3.229 3.354 3,943,779 -0.05(-1.60%)
Sep 27, 2023 3.535 3.671 3.322 3.409 5,785,263 -0.03(-0.79%)
Sep 26, 2023 3.517 3.635 3.400 3.436 5,466,297 -0.03(-0.79%)
Sep 25, 2023 3.436 3.535 3.463 3.463 8,009,701 +0.04(+1.06%)
Sep 22, 2023 3.418 3.468 3.318 3.427 2,526,212 +0.08(+2.44%)
Sep 21, 2023 3.517 3.517 3.345 3.345 2,365,271 -0.21(-5.87%)
Sep 20, 2023 3.617 3.726 3.517 3.554 2,278,600 -0.01(-0.25%)
Sep 19, 2023 3.743 3.806 3.563 3.563 6,206,156 -0.22(-5.71%)
Sep 18, 2023 3.815 3.887 3.698 3.779 5,867,856 -0.18(-4.55%)
Sep 15, 2023 4.156 4.228 3.923 3.959 6,443,877 +0.00(+0.00%)
Sep 14, 2023 3.860 4.031 3.793 3.959 4,813,842 +0.18(+4.76%)
Sep 13, 2023 3.752 3.986 3.608 3.779 5,083,320 -0.04(-1.18%)
Sep 12, 2023 4.094 4.228 3.743 3.824 7,513,845 -0.33(-8.01%)
Sep 11, 2023 3.608 4.156 3.599 4.156 10,003,849 +0.62(+17.56%)
Sep 08, 2023 3.518 3.698 3.400 3.536 6,795,965 +0.08(+2.34%)
Sep 07, 2023 3.446 3.518 3.284 3.455 3,698,514 +0.05(+1.59%)
Sep 06, 2023 3.545 3.605 3.338 3.401 5,701,506 -0.04(-1.05%)
Sep 05, 2023 3.176 3.527 3.149 3.437 9,816,509 +0.24(+7.61%)
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.