ETFMG Alternative Harvest ETF (NY: MJ )

7.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 7.560 7.860 7.540 7.780 1,449,929 +0.16(+2.10%)
May 18, 2022 7.940 8.030 7.605 7.620 1,532,509 -0.48(-5.93%)
May 17, 2022 7.990 8.170 7.880 8.100 955,288 +0.27(+3.45%)
May 16, 2022 7.650 7.975 7.550 7.830 797,714 +0.16(+2.09%)
May 13, 2022 7.380 7.710 7.372 7.670 1,730,856 +0.43(+5.94%)
May 12, 2022 6.930 7.360 6.850 7.240 2,921,058 +0.21(+2.99%)
May 11, 2022 7.270 7.450 6.990 7.030 2,457,964 -0.31(-4.22%)
May 10, 2022 7.590 7.700 7.160 7.340 1,355,588 -0.11(-1.48%)
May 09, 2022 7.790 7.800 7.440 7.450 2,225,002 -0.45(-5.70%)
May 06, 2022 8.010 8.050 7.750 7.900 1,354,829 -0.15(-1.86%)
May 05, 2022 8.500 8.508 8.010 8.050 848,564 -0.54(-6.29%)
May 04, 2022 8.340 8.590 8.100 8.590 934,896 +0.27(+3.25%)
May 03, 2022 8.340 8.470 8.240 8.320 1,031,481 -0.05(-0.60%)
May 02, 2022 8.120 8.380 8.080 8.370 1,000,845 +0.22(+2.70%)
Apr 29, 2022 8.230 8.545 8.150 8.150 1,699,196 -0.15(-1.81%)
Apr 28, 2022 8.190 8.330 7.950 8.300 1,328,068 +0.18(+2.22%)
Apr 27, 2022 8.150 8.330 8.065 8.120 809,780 -0.02(-0.25%)
Apr 26, 2022 8.460 8.460 8.110 8.140 2,743,511 -0.31(-3.67%)
Apr 25, 2022 8.360 8.505 8.289 8.450 1,260,248 +0.00(+0.00%)
Apr 22, 2022 8.690 8.800 8.450 8.450 1,101,023 -0.18(-2.09%)
Apr 21, 2022 8.990 8.620 8.630 903,602 -0.23(-2.60%)
Apr 20, 2022 9.120 9.140 8.850 8.860 542,508 -0.23(-2.53%)
Apr 19, 2022 8.950 9.200 8.882 9.090 766,041 +0.15(+1.68%)
Apr 18, 2022 9.260 9.270 8.921 8.940 868,959 -0.31(-3.35%)
Apr 14, 2022 9.520 9.630 9.250 9.250 785,923 -0.35(-3.65%)
Apr 13, 2022 9.350 9.610 9.300 9.600 423,531 +0.25(+2.67%)
Apr 12, 2022 9.490 9.770 9.295 9.350 893,427 -0.04(-0.43%)
Apr 11, 2022 9.260 9.455 9.120 9.390 1,040,194 +0.05(+0.54%)
Apr 08, 2022 9.490 9.548 9.290 9.340 596,168 -0.14(-1.48%)
Apr 07, 2022 9.860 9.860 9.351 9.480 1,185,443 -0.35(-3.56%)
Apr 06, 2022 10.10 10.17 9.780 9.830 1,753,019 -0.17(-1.70%)
Apr 05, 2022 10.43 10.48 9.940 10.00 1,457,757 -0.48(-4.58%)
Apr 04, 2022 10.44 10.51 10.15 10.48 891,135 +0.12(+1.16%)
Apr 01, 2022 10.47 10.72 10.28 10.36 2,290,153 -0.01(-0.10%)
Mar 31, 2022 10.81 10.81 10.25 10.37 1,007,760 -0.29(-2.72%)
Mar 30, 2022 10.96 11.23 10.58 10.66 2,048,325 -0.24(-2.20%)
Mar 29, 2022 10.75 11.09 10.54 10.90 1,890,946 +0.23(+2.16%)
Mar 28, 2022 10.93 11.00 10.46 10.67 2,765,011 -0.55(-4.90%)
Mar 25, 2022 11.35 11.45 10.52 11.22 7,269,553 +0.66(+6.25%)
Mar 24, 2022 9.920 10.70 9.660 10.56 4,055,506 +0.77(+7.87%)
Mar 23, 2022 10.13 10.22 9.755 9.790 993,220 -0.11(-1.11%)
Mar 22, 2022 9.570 9.940 9.569 9.900 872,070 +0.37(+3.88%)
Mar 21, 2022 9.700 9.745 9.475 9.530 670,532 -0.21(-2.16%)
Mar 18, 2022 9.360 9.750 9.350 9.740 1,167,184 +0.28(+2.96%)
Mar 17, 2022 9.060 9.470 9.001 9.460 732,331 +0.36(+3.96%)
Mar 16, 2022 8.820 9.100 8.720 9.100 1,204,693 +0.44(+5.08%)
Mar 15, 2022 8.550 8.670 8.440 8.660 1,280,152 +0.15(+1.76%)
Mar 14, 2022 8.700 8.740 8.395 8.510 1,018,849 -0.18(-2.07%)
Mar 11, 2022 9.070 9.100 8.690 8.690 1,055,757 -0.33(-3.66%)
Mar 10, 2022 9.030 9.047 8.800 9.020 605,677 -0.11(-1.20%)
Mar 09, 2022 9.140 9.200 8.980 9.130 1,460,935 +0.30(+3.40%)
Mar 08, 2022 8.530 9.050 8.470 8.830 1,397,531 +0.29(+3.40%)
Mar 07, 2022 8.820 8.920 8.540 8.540 1,208,848 -0.33(-3.72%)
Mar 04, 2022 9.030 9.170 8.820 8.870 994,744 -0.31(-3.38%)
Mar 03, 2022 9.590 9.590 9.140 9.180 572,179 -0.35(-3.67%)
Mar 02, 2022 9.410 9.560 9.230 9.530 747,775 +0.15(+1.60%)
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.