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 (%)
Dec 30, 2022 3.741 3.821 3.697 3.795 853,807 +0.04(+0.95%)
Dec 29, 2022 3.617 3.786 3.608 3.759 1,093,232 +0.17(+4.71%)
Dec 28, 2022 3.617 3.740 3.581 3.590 1,032,202 -0.05(-1.32%)
Dec 27, 2022 3.769 3.778 3.613 3.638 1,040,441 -0.18(-4.82%)
Dec 23, 2022 3.752 3.840 3.717 3.822 673,769 +0.06(+1.63%)
Dec 22, 2022 3.892 3.892 3.673 3.761 883,347 -0.13(-3.38%)
Dec 21, 2022 3.866 3.901 3.813 3.892 864,387 +0.04(+0.91%)
Dec 20, 2022 4.068 4.068 3.813 3.857 1,938,022 -0.11(-2.65%)
Dec 19, 2022 4.252 4.278 3.927 3.962 3,205,123 -0.29(-6.80%)
Dec 16, 2022 4.208 4.278 4.138 4.252 893,530 +0.07(+1.68%)
Dec 15, 2022 4.243 4.322 4.173 4.182 578,053 -0.13(-3.05%)
Dec 14, 2022 4.401 4.436 4.278 4.313 768,730 -0.11(-2.57%)
Dec 13, 2022 4.620 4.664 4.392 4.427 726,146 -0.05(-1.17%)
Dec 12, 2022 4.497 4.620 4.471 4.480 658,280 -0.04(-0.97%)
Dec 09, 2022 4.567 4.664 4.515 4.523 647,565 -0.07(-1.53%)
Dec 08, 2022 4.786 4.786 4.580 4.594 784,135 -0.16(-3.32%)
Dec 07, 2022 4.927 4.944 4.725 4.751 1,001,286 -0.22(-4.41%)
Dec 06, 2022 5.514 5.523 4.935 4.970 1,383,260 -0.53(-9.71%)
Dec 05, 2022 5.505 5.816 5.444 5.505 2,426,270 -0.06(-1.10%)
Dec 02, 2022 5.111 5.571 5.111 5.567 1,889,974 +0.25(+4.79%)
Dec 01, 2022 5.093 5.321 5.014 5.312 1,022,816 +0.24(+4.66%)
Nov 30, 2022 4.909 5.084 4.821 5.076 1,085,787 +0.18(+3.76%)
Nov 29, 2022 4.830 4.918 4.813 4.892 388,831 +0.10(+2.01%)
Nov 28, 2022 4.997 5.032 4.786 4.795 598,388 -0.23(-4.54%)
Nov 25, 2022 4.944 5.041 4.944 5.023 225,829 +0.06(+1.24%)
Nov 23, 2022 4.865 5.032 4.865 4.962 592,502 +0.10(+1.98%)
Nov 22, 2022 4.909 4.943 4.830 4.865 581,447 -0.03(-0.54%)
Nov 21, 2022 4.918 4.979 4.830 4.892 537,661 -0.09(-1.76%)
Nov 18, 2022 5.172 5.172 4.918 4.979 635,087 -0.12(-2.41%)
Nov 17, 2022 4.997 5.172 4.962 5.102 896,841 +0.02(+0.34%)
Nov 16, 2022 5.120 5.150 4.988 5.084 1,085,849 -0.07(-1.36%)
Nov 15, 2022 5.198 5.277 5.093 5.155 1,149,993 +0.06(+1.20%)
Nov 14, 2022 5.146 5.242 4.909 5.093 1,597,685 +0.04(+0.87%)
Nov 11, 2022 4.804 5.102 4.800 5.049 1,685,787 +0.25(+5.30%)
Nov 10, 2022 4.716 4.892 4.629 4.795 1,159,110 +0.26(+5.80%)
Nov 09, 2022 4.567 4.791 4.497 4.532 1,343,110 -0.09(-1.90%)
Nov 08, 2022 4.585 4.760 4.532 4.620 1,322,905 +0.04(+0.96%)
Nov 07, 2022 4.707 4.734 4.545 4.576 816,529 -0.11(-2.25%)
Nov 04, 2022 4.821 4.839 4.558 4.681 444,971 +0.00(+0.00%)
Nov 03, 2022 4.453 4.743 4.436 4.681 565,771 +0.19(+4.30%)
Nov 02, 2022 4.690 4.488 4.488 533,200 -0.26(-5.54%)
Nov 01, 2022 4.900 4.918 4.725 4.751 739,708 -0.15(-3.04%)
Oct 31, 2022 4.515 4.953 4.515 4.900 1,960,161 +0.34(+7.50%)
Oct 28, 2022 4.471 4.585 4.444 4.558 458,499 +0.05(+1.17%)
Oct 27, 2022 4.620 4.672 4.488 4.506 495,109 -0.09(-1.91%)
Oct 26, 2022 4.506 4.743 4.471 4.594 752,303 +0.04(+0.77%)
Oct 25, 2022 4.217 4.620 4.217 4.558 1,616,806 +0.37(+8.79%)
Oct 24, 2022 4.339 4.339 4.142 4.190 486,348 -0.15(-3.43%)
Oct 21, 2022 4.225 4.352 4.182 4.339 396,775 +0.09(+2.06%)
Oct 20, 2022 4.217 4.374 4.217 4.252 366,414 +0.04(+0.83%)
Oct 19, 2022 4.269 4.396 4.217 4.217 477,851 -0.12(-2.83%)
Oct 18, 2022 4.436 4.436 4.282 4.339 346,748 +0.03(+0.61%)
Oct 17, 2022 4.182 4.383 4.182 4.313 1,178,878 +0.20(+4.90%)
Oct 14, 2022 4.295 4.357 4.111 4.111 799,490 -0.14(-3.30%)
Oct 13, 2022 4.068 4.282 3.980 4.252 1,196,534 +0.08(+1.89%)
Oct 12, 2022 4.103 4.190 4.032 4.173 664,620 +0.11(+2.81%)
Oct 11, 2022 4.243 4.287 4.024 4.059 1,942,403 -0.18(-4.14%)
Oct 10, 2022 4.427 4.470 4.234 4.234 824,048 -0.25(-5.48%)
Oct 07, 2022 5.190 5.190 4.462 4.480 4,199,643 -0.61(-12.05%)
Oct 06, 2022 4.252 5.330 4.112 5.093 6,713,131 +0.83(+19.55%)
Oct 05, 2022 4.295 4.295 4.155 4.260 468,150 -0.07(-1.62%)
Oct 04, 2022 4.252 4.366 4.252 4.331 1,018,778 +0.13(+3.13%)
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.