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 (%)
Aug 30, 2017 23.12 14 -0.10(-0.42%)
Aug 28, 2017 23.22 1 +0.15(+0.64%)
Aug 25, 2017 23.13 23.14 23.07 23.07 2,272 -0.05(-0.20%)
Aug 23, 2017 23.12 23.12 23.12 0 -0.03(-0.12%)
Aug 22, 2017 23.02 23.31 23.01 23.15 841 +0.10(+0.45%)
Aug 18, 2017 23.05 23.05 23.05 0 +0.20(+0.88%)
Aug 17, 2017 22.97 22.99 22.75 22.84 3,516 -0.15(-0.67%)
Aug 16, 2017 23.00 23.03 22.96 23.00 9,515 +0.15(+0.65%)
Aug 15, 2017 22.79 22.85 22.79 22.85 10,810 -0.29(-1.26%)
Aug 14, 2017 23.21 23.21 23.14 23.14 728 +0.23(+1.02%)
Aug 10, 2017 22.91 172 -0.19(-0.83%)
Aug 08, 2017 23.10 259 +0.07(+0.29%)
Aug 07, 2017 23.04 23.04 23.04 23.04 160 +0.07(+0.32%)
Aug 04, 2017 23.09 23.09 22.96 22.96 3,794 -0.13(-0.54%)
Aug 03, 2017 23.09 23.09 23.09 23.09 338 +0.03(+0.14%)
Aug 02, 2017 22.97 23.09 22.96 23.06 2,031 -0.15(-0.65%)
Aug 01, 2017 23.21 23.21 23.21 23.21 583 +0.00(+0.00%)
Jul 26, 2017 23.21 39 +0.19(+0.81%)
Jul 25, 2017 23.15 23.15 23.02 23.02 1,544 -0.13(-0.55%)
Jul 24, 2017 23.16 22.93 23.15 5,194 -0.01(-0.06%)
Jul 20, 2017 23.16 166 +0.14(+0.63%)
Jul 18, 2017 23.02 23.02 23.02 0 -0.00(-0.01%)
Jul 17, 2017 22.98 23.02 22.98 23.02 274 +0.39(+1.73%)
Jul 14, 2017 22.63 22.63 22.63 22.63 277 +0.24(+1.09%)
Jul 13, 2017 22.31 22.39 22.31 22.39 1,277 -0.10(-0.44%)
Jul 12, 2017 22.28 22.49 22.28 22.49 339 +0.53(+2.43%)
Jul 11, 2017 22.24 22.24 21.95 21.95 2,218 +0.13(+0.59%)
Jul 10, 2017 21.57 21.82 21.57 21.82 1,365 +0.27(+1.27%)
Jul 07, 2017 21.55 21.55 21.55 21.55 464 -0.29(-1.31%)
Jul 03, 2017 21.84 21.84 21.84 0 -0.09(-0.42%)
Jun 30, 2017 21.86 21.93 21.59 21.93 581 -0.01(-0.03%)
Jun 26, 2017 21.94 21.94 21.94 0 +0.29(+1.33%)
Jun 23, 2017 21.62 21.70 21.28 21.65 15,229 +0.01(+0.04%)
Jun 22, 2017 21.27 21.69 21.27 21.64 720 -0.03(-0.14%)
Jun 21, 2017 21.67 21.67 21.67 21.67 351 -0.30(-1.36%)
Jun 20, 2017 21.97 21.97 21.97 21.97 523 -0.23(-1.06%)
Jun 19, 2017 22.20 22.20 22.20 22.20 1,081 +0.01(+0.03%)
Jun 16, 2017 22.19 22.19 22.19 22.19 135 +0.22(+1.01%)
Jun 14, 2017 21.97 74 -0.05(-0.24%)
Jun 09, 2017 22.02 22.02 22.02 0 +0.01(+0.07%)
Jun 07, 2017 22.01 22.01 22.01 0 +0.05(+0.24%)
Jun 06, 2017 21.93 21.96 21.93 21.96 812 +0.21(+0.95%)
Jun 05, 2017 21.97 21.97 21.56 21.75 2,539 +0.03(+0.14%)
Jun 02, 2017 21.78 21.78 21.72 21.72 812 -0.05(-0.24%)
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.