Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

3.322 +0.032 (+0.96%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 6.401 6.419 6.244 6.314 1,697,879 -0.08(-1.23%)
May 27, 2022 6.550 6.559 6.305 6.392 1,804,716 -0.25(-3.69%)
May 26, 2022 6.480 6.695 6.471 6.638 784,402 +0.18(+2.71%)
May 25, 2022 6.261 6.506 6.261 6.462 452,224 +0.17(+2.64%)
May 24, 2022 6.436 6.480 6.252 6.296 872,317 -0.24(-3.62%)
May 23, 2022 6.673 6.690 6.488 6.533 1,097,313 -0.12(-1.84%)
May 20, 2022 6.883 6.883 6.498 6.655 1,422,791 -0.16(-2.31%)
May 19, 2022 6.620 6.883 6.603 6.813 1,655,784 +0.14(+2.10%)
May 18, 2022 6.953 7.032 6.660 6.673 1,750,088 -0.42(-5.93%)
May 17, 2022 6.997 7.154 6.900 7.093 1,090,915 +0.24(+3.45%)
May 16, 2022 6.699 6.984 6.611 6.857 910,970 +0.14(+2.09%)
May 13, 2022 6.462 6.751 6.456 6.716 1,976,595 +0.38(+5.94%)
May 12, 2022 6.068 6.445 5.998 6.340 3,335,778 +0.18(+2.99%)
May 11, 2022 6.366 6.524 6.121 6.156 2,806,935 -0.27(-4.22%)
May 10, 2022 6.646 6.743 6.270 6.427 1,548,048 -0.10(-1.48%)
May 09, 2022 6.822 6.830 6.515 6.524 2,540,898 -0.39(-5.70%)
May 06, 2022 7.014 7.049 6.786 6.918 1,547,182 -0.13(-1.86%)
May 05, 2022 7.443 7.450 7.014 7.049 969,039 -0.47(-6.29%)
May 04, 2022 7.303 7.522 7.093 7.522 1,067,628 +0.24(+3.25%)
May 03, 2022 7.303 7.417 7.216 7.286 1,177,926 -0.04(-0.60%)
May 02, 2022 7.110 7.338 7.075 7.329 1,142,940 +0.19(+2.70%)
Apr 29, 2022 7.207 7.483 7.137 7.137 1,940,440 -0.13(-1.81%)
Apr 28, 2022 7.172 7.294 6.962 7.268 1,516,621 +0.16(+2.22%)
Apr 27, 2022 7.137 7.294 7.062 7.110 924,749 -0.02(-0.25%)
Apr 26, 2022 7.408 7.408 7.102 7.128 3,133,023 -0.27(-3.67%)
Apr 25, 2022 7.321 7.448 7.259 7.399 1,439,172 +0.00(+0.00%)
Apr 22, 2022 7.610 7.706 7.399 7.399 1,257,341 -0.16(-2.09%)
Apr 21, 2022 7.872 7.907 7.548 7.557 1,031,891 -0.20(-2.60%)
Apr 20, 2022 7.986 8.004 7.750 7.758 619,531 -0.20(-2.53%)
Apr 19, 2022 7.837 8.056 7.778 7.960 874,800 +0.13(+1.68%)
Apr 18, 2022 8.109 8.118 7.812 7.829 992,330 -0.27(-3.35%)
Apr 14, 2022 8.336 8.433 8.100 8.100 897,505 -0.31(-3.65%)
Apr 13, 2022 8.188 8.415 8.144 8.406 483,662 +0.22(+2.67%)
Apr 12, 2022 8.310 8.555 8.139 8.188 1,020,272 -0.04(-0.43%)
Apr 11, 2022 8.109 8.280 7.986 8.223 1,187,876 +0.04(+0.54%)
Apr 08, 2022 8.310 8.361 8.135 8.179 680,809 -0.12(-1.48%)
Apr 07, 2022 8.634 8.634 8.188 8.301 1,353,747 -0.31(-3.56%)
Apr 06, 2022 8.844 8.906 8.564 8.608 2,001,905 -0.15(-1.70%)
Apr 05, 2022 9.133 9.177 8.704 8.757 1,664,723 -0.42(-4.58%)
Apr 04, 2022 9.142 9.199 8.888 9.177 1,017,654 +0.11(+1.16%)
Apr 01, 2022 9.168 9.392 9.002 9.072 2,615,299 -0.01(-0.10%)
Mar 31, 2022 9.466 9.466 8.976 9.081 1,150,837 -0.25(-2.72%)
Mar 30, 2022 9.597 9.834 9.265 9.335 2,339,137 -0.21(-2.20%)
Mar 29, 2022 9.414 9.711 9.230 9.545 2,159,414 +0.20(+2.16%)
Mar 28, 2022 9.571 9.632 9.160 9.343 3,157,576 -0.48(-4.90%)
Mar 25, 2022 9.939 10.03 9.212 9.825 8,301,654 +0.58(+6.25%)
Mar 24, 2022 8.687 9.370 8.459 9.247 4,631,290 +0.67(+7.87%)
Mar 23, 2022 8.871 8.949 8.542 8.573 1,134,233 -0.10(-1.11%)
Mar 22, 2022 8.380 8.704 8.379 8.669 995,882 +0.32(+3.88%)
Mar 21, 2022 8.494 8.533 8.297 8.345 765,731 -0.18(-2.16%)
Mar 18, 2022 8.196 8.538 8.188 8.529 1,332,896 +0.25(+2.96%)
Mar 17, 2022 7.934 8.293 7.882 8.284 836,304 +0.32(+3.96%)
Mar 16, 2022 7.723 7.969 7.636 7.969 1,375,730 +0.39(+5.08%)
Mar 15, 2022 7.487 7.592 7.391 7.583 1,461,902 +0.13(+1.76%)
Mar 14, 2022 7.618 7.653 7.351 7.452 1,163,501 -0.16(-2.07%)
Mar 11, 2022 7.942 7.969 7.610 7.610 1,205,649 -0.29(-3.66%)
Mar 10, 2022 7.907 7.923 7.706 7.899 691,668 -0.10(-1.20%)
Mar 09, 2022 8.004 8.056 7.864 7.995 1,668,352 +0.26(+3.40%)
Mar 08, 2022 7.470 7.925 7.417 7.732 1,595,946 +0.25(+3.40%)
Mar 07, 2022 7.723 7.811 7.478 7.478 1,380,475 -0.29(-3.72%)
Mar 04, 2022 7.907 8.030 7.723 7.767 1,135,973 -0.27(-3.38%)
Mar 03, 2022 8.398 8.398 8.004 8.039 653,414 -0.31(-3.67%)
Mar 02, 2022 8.240 8.371 8.082 8.345 853,941 +0.13(+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.