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 (%)
Feb 28, 2017 20.41 20.41 20.34 20.34 1,039 -0.18(-0.90%)
Feb 27, 2017 20.59 20.59 20.52 20.53 2,735 -0.18(-0.86%)
Feb 23, 2017 20.71 283 +0.04(+0.18%)
Feb 22, 2017 20.80 20.80 20.66 20.67 1,746 -0.09(-0.43%)
Feb 21, 2017 20.23 20.76 20.23 20.76 1,071 +0.51(+2.52%)
Feb 17, 2017 20.25 20.25 20.25 0 -0.14(-0.71%)
Feb 16, 2017 20.39 20.39 20.39 20.39 204 -0.14(-0.67%)
Feb 15, 2017 20.43 20.53 20.41 20.53 1,673 +0.16(+0.80%)
Feb 14, 2017 20.32 20.37 20.12 20.37 2,228 +0.02(+0.11%)
Feb 13, 2017 20.06 20.34 20.06 20.34 6,913 +0.09(+0.44%)
Feb 10, 2017 20.23 20.28 20.23 20.26 1,415 +0.17(+0.86%)
Feb 09, 2017 20.06 20.08 20.06 20.08 594 +0.20(+0.99%)
Feb 08, 2017 19.82 19.89 19.82 19.89 1,440 +0.04(+0.19%)
Feb 07, 2017 19.80 19.85 19.55 19.85 2,500 -0.04(-0.22%)
Feb 06, 2017 19.96 19.96 19.68 19.89 3,679 -0.07(-0.33%)
Feb 03, 2017 19.87 19.96 19.81 19.96 792 +0.32(+1.65%)
Feb 02, 2017 19.40 19.64 19.36 19.64 3,510 +0.25(+1.31%)
Feb 01, 2017 19.01 19.38 19.01 19.38 2,231 +0.22(+1.16%)
Jan 31, 2017 19.22 19.23 19.15 19.16 3,576 +0.02(+0.12%)
Jan 30, 2017 19.24 19.24 19.14 19.14 1,327 -0.01(-0.04%)
Jan 27, 2017 19.21 19.25 19.13 19.15 6,734 +0.10(+0.50%)
Jan 26, 2017 19.10 19.10 19.05 19.05 1,231 -0.24(-1.23%)
Jan 25, 2017 19.12 19.29 19.07 19.29 1,486 +0.20(+1.05%)
Jan 24, 2017 19.01 19.09 19.01 19.09 397 +0.01(+0.08%)
Jan 23, 2017 18.78 19.09 18.71 19.07 15,408 +0.44(+2.38%)
Jan 20, 2017 18.48 18.64 18.48 18.63 733 +0.35(+1.90%)
Jan 19, 2017 18.15 18.41 18.15 18.28 1,593 -0.14(-0.76%)
Jan 18, 2017 18.57 18.58 18.20 18.42 3,533 -0.22(-1.19%)
Jan 17, 2017 18.66 18.69 18.64 18.64 4,871 +0.07(+0.39%)
Jan 13, 2017 18.57 18.57 18.57 0 +0.07(+0.38%)
Jan 12, 2017 18.15 18.50 18.15 18.50 3,784 +0.31(+1.70%)
Jan 11, 2017 18.18 18.19 18.16 18.19 1,313 -0.11(-0.60%)
Jan 10, 2017 18.30 18.30 18.30 18.30 337 -0.18(-0.97%)
Jan 06, 2017 18.48 33 +0.04(+0.20%)
Jan 05, 2017 18.57 18.57 18.35 18.44 1,985 +0.12(+0.65%)
Jan 04, 2017 18.38 18.50 18.30 18.32 5,454 +0.11(+0.62%)
Jan 03, 2017 18.13 18.26 18.13 18.21 1,747 +0.31(+1.73%)
Dec 30, 2016 17.90 17.90 17.90 0 -0.20(-1.12%)
Dec 29, 2016 18.22 18.38 18.11 18.11 15,043 -0.18(-1.00%)
Dec 28, 2016 18.29 18.29 18.29 18.29 270 -1.88(-9.31%)
Dec 22, 2016 20.17 58 +0.04(+0.18%)
Dec 21, 2016 20.13 20.13 20.13 20.13 1,042 +0.09(+0.44%)
Dec 20, 2016 20.29 20.29 20.04 20.04 2,654 -0.07(-0.37%)
Dec 19, 2016 20.23 20.23 20.09 20.12 4,956 -0.17(-0.84%)
Dec 16, 2016 20.31 20.32 20.28 20.29 3,721 -0.49(-2.34%)
Dec 12, 2016 20.77 1 +0.05(+0.24%)
Dec 09, 2016 20.71 20.72 20.71 20.72 574 +0.06(+0.28%)
Dec 08, 2016 20.51 20.66 20.51 20.66 1,077 +0.13(+0.65%)
Dec 07, 2016 20.56 20.56 20.53 20.53 1,622 +0.36(+1.80%)
Dec 06, 2016 20.19 20.19 20.17 20.17 1,025 +0.03(+0.17%)
Dec 05, 2016 20.12 20.13 19.40 20.13 861 +0.20(+1.00%)
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.