Alternative Harvest ETF (NY: MJ )

13.91 USD -0.24 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 14.10 14.15 13.91 13.91 934,528 -0.24(-1.70%)
Oct 15, 2021 14.45 14.46 14.11 14.15 1,353,090 -0.25(-1.74%)
Oct 14, 2021 14.28 14.66 14.24 14.40 1,512,990 +0.18(+1.27%)
Oct 13, 2021 14.16 14.34 14.11 14.22 644,591 -0.04(-0.28%)
Oct 12, 2021 14.11 14.36 14.11 14.26 1,063,900 +0.19(+1.35%)
Oct 11, 2021 14.23 14.33 14.07 14.07 871,494 -0.22(-1.54%)
Oct 08, 2021 14.48 14.61 14.23 14.29 705,590 -0.19(-1.31%)
Oct 07, 2021 14.32 14.70 14.19 14.48 847,096 +0.23(+1.61%)
Oct 06, 2021 14.11 14.27 14.03 14.25 777,630 -0.07(-0.49%)
Oct 05, 2021 14.14 14.49 14.14 14.32 862,810 +0.21(+1.49%)
Oct 04, 2021 14.30 14.33 14.05 14.11 1,165,500 -0.32(-2.22%)
Oct 01, 2021 14.38 14.47 14.17 14.43 588,200 +0.04(+0.28%)
Sep 30, 2021 14.45 14.56 14.22 14.39 917,437 -0.05(-0.35%)
Sep 29, 2021 14.76 14.80 14.44 14.44 604,049 -0.30(-2.04%)
Sep 28, 2021 14.85 15.03 14.71 14.74 780,559 -0.29(-1.93%)
Sep 27, 2021 14.65 15.15 14.60 15.03 1,136,716 +0.36(+2.45%)
Sep 24, 2021 14.93 14.97 14.62 14.67 728,938 -0.43(-2.85%)
Sep 23, 2021 15.03 15.18 14.96 15.10 1,115,303 +0.29(+1.96%)
Sep 22, 2021 14.60 14.94 14.58 14.81 1,433,834 +0.31(+2.14%)
Sep 21, 2021 14.48 14.73 14.40 14.50 779,024 -0.02(-0.14%)
Sep 20, 2021 14.78 14.82 14.33 14.52 2,400,079 -0.65(-4.28%)
Sep 17, 2021 15.12 15.23 14.94 15.17 853,340 -0.03(-0.20%)
Sep 16, 2021 15.17 15.28 15.03 15.20 739,146 -0.04(-0.26%)
Sep 15, 2021 15.04 15.26 14.94 15.24 1,233,651 +0.28(+1.87%)
Sep 14, 2021 15.50 15.50 14.90 14.96 1,512,956 -0.51(-3.30%)
Sep 13, 2021 15.65 15.72 15.29 15.47 988,517 -0.17(-1.09%)
Sep 10, 2021 15.97 16.00 15.61 15.64 815,234 -0.24(-1.51%)
Sep 09, 2021 16.00 16.11 15.85 15.88 1,148,449 -0.08(-0.50%)
Sep 08, 2021 16.43 16.45 15.95 15.96 965,270 -0.51(-3.10%)
Sep 07, 2021 16.60 16.83 16.45 16.47 493,761 -0.25(-1.50%)
Sep 03, 2021 16.78 16.95 16.61 16.72 653,634 -0.13(-0.77%)
Sep 02, 2021 16.53 17.00 16.49 16.85 819,318 +0.33(+2.00%)
Sep 01, 2021 16.68 16.85 16.46 16.52 492,576 -0.19(-1.14%)
Aug 31, 2021 16.31 16.87 16.31 16.71 844,483 +0.38(+2.33%)
Aug 30, 2021 16.42 16.62 16.24 16.33 688,854 -0.29(-1.74%)
Aug 27, 2021 16.28 16.70 16.28 16.62 515,344 +0.27(+1.65%)
Aug 26, 2021 16.53 16.83 16.26 16.35 697,728 -0.29(-1.74%)
Aug 25, 2021 16.85 16.85 16.55 16.64 538,719 -0.19(-1.13%)
Aug 24, 2021 16.49 16.84 16.42 16.83 706,034 +0.30(+1.81%)
Aug 23, 2021 16.02 16.53 16.01 16.53 819,905 +0.58(+3.64%)
Aug 20, 2021 15.75 16.04 15.71 15.95 712,635 +0.07(+0.44%)
Aug 19, 2021 16.17 16.30 15.81 15.88 1,051,035 -0.47(-2.87%)
Aug 18, 2021 16.33 16.73 16.13 16.35 792,863 +0.05(+0.31%)
Aug 17, 2021 16.32 16.53 16.10 16.30 1,008,019 -0.13(-0.79%)
Aug 16, 2021 16.88 16.89 16.41 16.43 1,069,117 -0.60(-3.52%)
Aug 13, 2021 17.27 17.33 16.93 17.03 883,462 -0.28(-1.62%)
Aug 12, 2021 17.74 17.74 17.23 17.31 796,830 -0.56(-3.13%)
Aug 11, 2021 18.05 18.15 17.75 17.87 652,665 -0.21(-1.16%)
Aug 10, 2021 17.97 18.20 17.85 18.08 668,978 +0.07(+0.39%)
Aug 09, 2021 17.91 18.05 17.65 18.01 486,867 +0.02(+0.11%)
Aug 06, 2021 18.04 18.11 17.75 17.99 610,067 -0.06(-0.33%)
Aug 05, 2021 17.47 18.23 17.47 18.05 874,600 +0.63(+3.62%)
Aug 04, 2021 17.75 17.92 17.42 17.42 717,758 -0.47(-2.63%)
Aug 03, 2021 17.90 17.99 17.64 17.89 576,263 +0.01(+0.06%)
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.