Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

3.320 -0.040 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.59 15.61 15.29 15.56 337,060 -0.03(-0.21%)
Oct 30, 2019 15.71 15.92 15.55 15.59 459,043 -0.10(-0.66%)
Oct 29, 2019 16.07 16.11 15.69 15.70 599,262 -0.47(-2.93%)
Oct 28, 2019 16.55 16.69 16.17 16.17 559,963 -0.26(-1.61%)
Oct 25, 2019 16.31 16.59 16.17 16.44 626,906 +0.02(+0.15%)
Oct 24, 2019 16.32 16.53 16.19 16.41 640,536 +0.18(+1.14%)
Oct 23, 2019 15.80 16.27 15.71 16.23 673,820 +0.31(+1.97%)
Oct 22, 2019 15.99 15.99 15.74 15.91 333,085 -0.07(-0.45%)
Oct 21, 2019 15.73 16.05 15.41 15.99 1,317,251 +0.25(+1.58%)
Oct 18, 2019 16.21 16.23 15.52 15.74 707,653 -0.36(-2.24%)
Oct 17, 2019 16.05 16.23 15.73 16.10 1,710,580 +0.57(+3.67%)
Oct 16, 2019 15.83 15.89 15.38 15.53 966,122 -0.22(-1.38%)
Oct 15, 2019 15.10 15.79 15.07 15.75 1,335,885 +0.97(+6.57%)
Oct 14, 2019 14.94 15.04 14.50 14.77 989,527 -0.19(-1.29%)
Oct 11, 2019 15.04 15.32 14.94 14.97 981,169 -0.02(-0.11%)
Oct 10, 2019 15.77 15.77 14.94 14.98 2,196,401 -0.95(-5.94%)
Oct 09, 2019 16.18 16.27 15.89 15.93 634,652 -0.15(-0.95%)
Oct 08, 2019 16.22 16.32 15.95 16.08 1,067,832 -0.28(-1.72%)
Oct 07, 2019 16.67 16.69 16.36 16.36 809,762 -0.39(-2.35%)
Oct 04, 2019 16.97 17.13 16.70 16.76 745,160 -0.12(-0.71%)
Oct 03, 2019 16.27 16.88 16.03 16.88 872,970 +0.61(+3.75%)
Oct 02, 2019 16.18 16.52 15.54 16.27 1,477,335 +0.01(+0.05%)
Oct 01, 2019 16.71 16.84 16.12 16.26 683,922 -0.40(-2.41%)
Sep 30, 2019 17.22 17.34 16.64 16.66 1,071,862 -0.56(-3.26%)
Sep 27, 2019 17.72 17.81 17.17 17.22 935,811 -0.43(-2.41%)
Sep 26, 2019 18.09 18.14 17.42 17.65 1,227,763 -0.08(-0.45%)
Sep 25, 2019 17.79 17.83 17.24 17.73 1,398,572 +0.12(+0.68%)
Sep 24, 2019 18.58 18.66 17.58 17.61 1,284,932 -0.84(-4.57%)
Sep 23, 2019 18.58 18.81 18.39 18.45 559,138 -0.16(-0.86%)
Sep 20, 2019 18.86 18.86 18.40 18.61 1,427,766 -0.09(-0.47%)
Sep 19, 2019 19.03 19.22 18.64 18.70 850,644 -0.33(-1.75%)
Sep 18, 2019 19.02 19.11 18.77 19.03 476,976 -0.05(-0.25%)
Sep 17, 2019 19.49 19.66 19.03 19.08 431,360 -0.42(-2.15%)
Sep 16, 2019 19.94 20.03 19.50 19.50 511,189 -0.50(-2.50%)
Sep 13, 2019 20.03 20.10 19.82 20.00 308,960 +0.11(+0.56%)
Sep 12, 2019 20.08 20.21 19.88 19.89 686,397 -0.50(-2.45%)
Sep 11, 2019 20.30 20.51 20.14 20.39 715,400 +0.17(+0.86%)
Sep 10, 2019 19.89 20.24 19.60 20.21 371,059 +0.37(+1.88%)
Sep 09, 2019 20.62 20.76 19.84 19.84 662,439 -0.56(-2.76%)
Sep 06, 2019 20.14 20.58 19.91 20.40 1,390,446 +0.32(+1.58%)
Sep 05, 2019 19.55 20.13 19.47 20.09 971,113 +0.83(+4.32%)
Sep 04, 2019 19.65 19.80 18.97 19.25 563,712 -0.29(-1.50%)
Sep 03, 2019 18.97 19.58 18.90 19.55 409,476 +0.51(+2.67%)
Aug 30, 2019 19.39 19.43 18.97 19.04 553,480 -0.20(-1.03%)
Aug 29, 2019 19.37 19.40 19.19 19.24 581,242 +0.17(+0.92%)
Aug 28, 2019 18.72 19.19 18.39 19.06 830,149 +0.19(+1.01%)
Aug 27, 2019 19.69 19.80 18.74 18.87 746,974 -0.71(-3.64%)
Aug 26, 2019 19.82 19.84 19.40 19.59 764,393 -0.06(-0.32%)
Aug 23, 2019 20.02 20.37 19.63 19.65 776,561 -0.50(-2.48%)
Aug 22, 2019 20.62 20.68 20.10 20.15 443,055 -0.48(-2.31%)
Aug 21, 2019 20.59 20.74 20.44 20.63 558,618 +0.17(+0.81%)
Aug 20, 2019 20.22 20.76 20.22 20.46 468,365 -0.14(-0.69%)
Aug 19, 2019 20.90 21.12 20.46 20.60 569,978 -0.21(-1.03%)
Aug 16, 2019 20.39 20.97 20.39 20.82 1,387,042 +0.43(+2.10%)
Aug 15, 2019 21.24 21.25 20.31 20.39 1,255,875 -1.12(-5.20%)
Aug 14, 2019 22.20 22.20 21.49 21.51 1,092,238 -1.43(-6.22%)
Aug 13, 2019 22.26 22.94 22.20 22.93 558,355 +0.52(+2.34%)
Aug 12, 2019 22.62 22.62 22.12 22.41 338,967 -0.23(-1.02%)
Aug 09, 2019 22.87 22.93 22.27 22.64 335,820 -0.13(-0.56%)
Aug 08, 2019 23.12 23.19 22.62 22.77 397,057 +0.17(+0.77%)
Aug 07, 2019 22.43 22.68 22.17 22.59 610,056 +0.20(+0.89%)
Aug 06, 2019 22.01 22.80 21.97 22.39 631,973 +0.59(+2.69%)
Aug 05, 2019 22.43 22.43 21.62 21.81 511,554 -0.66(-2.93%)
Aug 02, 2019 21.79 22.48 21.77 22.47 882,995 +1.04(+4.85%)
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.