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

ETFMG Alternative Harvest ETF (NY: MJ )

3.250 -0.090 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 9.269 9.278 9.012 9.192 1,535,411 -0.19(-2.01%)
Oct 29, 2020 9.227 9.415 9.047 9.381 849,021 +0.14(+1.48%)
Oct 28, 2020 9.321 9.424 9.158 9.244 2,311,309 -0.21(-2.27%)
Oct 27, 2020 9.587 9.647 9.450 9.458 812,891 -0.05(-0.54%)
Oct 26, 2020 9.844 9.844 9.441 9.510 1,533,966 -0.35(-3.57%)
Oct 23, 2020 10.05 10.08 9.835 9.861 1,162,695 -0.11(-1.12%)
Oct 22, 2020 9.835 9.981 9.690 9.973 881,576 +0.17(+1.75%)
Oct 21, 2020 9.758 9.973 9.733 9.801 1,266,476 +0.08(+0.79%)
Oct 20, 2020 9.878 9.913 9.604 9.724 1,395,819 -0.15(-1.56%)
Oct 19, 2020 9.595 9.887 9.504 9.878 1,366,001 +0.36(+3.78%)
Oct 16, 2020 9.655 9.681 9.493 9.518 1,862,645 -0.09(-0.98%)
Oct 15, 2020 9.647 9.672 9.475 9.612 898,147 -0.24(-2.44%)
Oct 14, 2020 10.02 10.02 9.758 9.853 849,439 -0.11(-1.12%)
Oct 13, 2020 10.08 10.10 9.870 9.964 1,840,027 -0.22(-2.19%)
Oct 12, 2020 10.02 10.31 9.955 10.19 2,439,579 +0.27(+2.68%)
Oct 09, 2020 10.19 10.23 9.870 9.921 3,532,986 +0.03(+0.26%)
Oct 08, 2020 9.484 9.947 9.450 9.895 2,783,828 +0.51(+5.39%)
Oct 07, 2020 9.107 9.398 9.107 9.390 866,806 +0.36(+3.99%)
Oct 06, 2020 9.209 9.269 9.004 9.029 969,366 -0.26(-2.77%)
Oct 05, 2020 8.944 9.287 8.935 9.287 1,082,875 +0.40(+4.54%)
Oct 02, 2020 8.755 8.892 8.695 8.884 768,288 -0.03(-0.29%)
Oct 01, 2020 9.004 9.004 8.845 8.909 455,275 -0.02(-0.19%)
Sep 30, 2020 8.935 9.068 8.875 8.926 712,330 -0.02(-0.19%)
Sep 29, 2020 8.944 9.029 8.815 8.944 701,422 +0.03(+0.38%)
Sep 28, 2020 8.961 9.008 8.884 8.909 619,839 -0.03(-0.29%)
Sep 25, 2020 8.798 8.944 8.764 8.935 583,097 +0.04(+0.48%)
Sep 24, 2020 8.841 8.995 8.678 8.892 672,304 +0.00(+0.00%)
Sep 23, 2020 9.218 9.321 8.841 8.892 1,746,376 -0.60(-6.32%)
Sep 22, 2020 9.312 9.516 9.218 9.492 512,685 +0.21(+2.22%)
Sep 21, 2020 9.450 9.484 9.167 9.287 791,202 -0.30(-3.13%)
Sep 18, 2020 9.733 9.733 9.458 9.587 783,566 -0.09(-0.97%)
Sep 17, 2020 9.715 9.733 9.578 9.681 682,766 -0.12(-1.22%)
Sep 16, 2020 9.741 9.947 9.724 9.801 412,761 +0.06(+0.62%)
Sep 15, 2020 9.810 9.823 9.690 9.741 532,515 +0.05(+0.53%)
Sep 14, 2020 9.580 9.732 9.454 9.690 501,705 +0.19(+2.04%)
Sep 11, 2020 9.656 9.707 9.417 9.496 415,617 -0.14(-1.49%)
Sep 10, 2020 9.799 9.875 9.636 9.639 599,692 -0.11(-1.13%)
Sep 09, 2020 9.681 9.808 9.622 9.749 405,309 +0.20(+2.12%)
Sep 08, 2020 9.732 9.732 9.512 9.546 1,208,263 -0.68(-6.61%)
Sep 04, 2020 10.30 10.36 9.858 10.22 917,249 -0.08(-0.74%)
Sep 03, 2020 10.39 10.58 10.20 10.30 720,293 -0.18(-1.69%)
Sep 02, 2020 10.52 10.53 10.36 10.47 672,523 +0.02(+0.16%)
Sep 01, 2020 10.67 10.69 10.39 10.46 1,400,126 -0.20(-1.90%)
Aug 31, 2020 10.74 10.74 10.51 10.66 999,382 -0.04(-0.39%)
Aug 28, 2020 10.44 10.70 10.39 10.70 574,850 +0.29(+2.76%)
Aug 27, 2020 10.43 10.53 10.36 10.42 368,225 +0.00(+0.00%)
Aug 26, 2020 10.52 10.52 10.36 10.42 448,528 -0.11(-1.04%)
Aug 25, 2020 10.44 10.53 10.36 10.53 545,916 +0.06(+0.56%)
Aug 24, 2020 10.45 10.47 10.31 10.47 730,391 +0.00(+0.00%)
Aug 21, 2020 10.55 10.57 10.38 10.47 903,387 -0.13(-1.20%)
Aug 20, 2020 10.68 10.68 10.55 10.59 696,420 -0.17(-1.57%)
Aug 19, 2020 10.70 10.84 10.68 10.76 353,156 +0.05(+0.47%)
Aug 18, 2020 10.74 10.79 10.65 10.71 767,010 -0.03(-0.24%)
Aug 17, 2020 10.77 10.80 10.69 10.74 583,752 +0.03(+0.24%)
Aug 14, 2020 10.88 10.88 10.66 10.71 683,612 -0.15(-1.40%)
Aug 13, 2020 10.75 10.90 10.70 10.86 525,363 +0.08(+0.70%)
Aug 12, 2020 10.85 10.89 10.70 10.79 756,754 +0.10(+0.95%)
Aug 11, 2020 10.84 10.95 10.65 10.69 1,081,835 -0.24(-2.16%)
Aug 10, 2020 10.88 10.95 10.80 10.92 906,468 +0.29(+2.70%)
Aug 07, 2020 10.89 10.90 10.53 10.63 1,125,177 -0.29(-2.63%)
Aug 06, 2020 11.27 11.27 10.91 10.92 940,880 -0.49(-4.29%)
Aug 05, 2020 11.52 11.52 11.31 11.41 493,364 -0.06(-0.52%)
Aug 04, 2020 11.28 11.48 11.14 11.47 708,603 +0.21(+1.87%)
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.