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 (%)
Sep 29, 2017 23.51 119 +0.23(+0.99%)
Sep 27, 2017 23.28 122 -0.46(-1.94%)
Sep 26, 2017 23.74 23.74 23.74 23.74 1,242 +0.00(+0.00%)
Sep 25, 2017 23.74 23.74 23.56 23.74 1,656 -0.31(-1.30%)
Sep 22, 2017 23.74 24.11 23.74 24.05 853 +0.04(+0.19%)
Sep 21, 2017 23.99 24.08 23.99 24.01 911 -0.16(-0.65%)
Sep 20, 2017 23.93 24.25 23.93 24.17 1,373 +0.25(+1.02%)
Sep 19, 2017 23.92 23.92 23.92 23.92 295 -0.30(-1.23%)
Sep 18, 2017 24.18 24.25 24.18 24.22 1,975 +0.07(+0.30%)
Sep 15, 2017 23.87 24.14 23.80 24.14 3,962 +0.33(+1.37%)
Sep 14, 2017 23.65 23.82 23.65 23.82 4,194 +0.07(+0.31%)
Sep 13, 2017 23.79 23.82 23.68 23.74 4,268 -0.17(-0.71%)
Sep 12, 2017 24.04 24.04 23.91 23.91 3,893 +0.06(+0.24%)
Sep 11, 2017 24.16 24.16 23.86 23.86 72,424 +0.05(+0.21%)
Sep 08, 2017 23.88 23.89 23.81 23.81 2,307 +0.02(+0.09%)
Sep 07, 2017 24.06 24.06 23.79 23.79 2,428 +0.14(+0.57%)
Sep 06, 2017 23.76 23.76 23.59 23.65 777 +0.12(+0.50%)
Sep 05, 2017 23.67 23.67 23.45 23.53 1,490 +0.22(+0.95%)
Sep 01, 2017 23.48 23.48 23.25 23.31 3,178 +0.19(+0.81%)
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%)
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.