Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

3.320 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.57 10.74 10.19 10.49 2,019,600 -0.18(-1.71%)
Nov 29, 2021 11.09 11.09 10.61 10.68 1,487,589 -0.36(-3.23%)
Nov 26, 2021 10.94 11.08 10.83 11.03 1,029,031 -0.29(-2.54%)
Nov 24, 2021 11.08 11.38 10.95 11.32 869,260 +0.17(+1.56%)
Nov 23, 2021 11.09 11.42 10.95 11.15 1,449,403 +0.02(+0.16%)
Nov 22, 2021 11.50 11.51 11.00 11.13 2,318,003 -0.30(-2.66%)
Nov 19, 2021 11.60 11.77 11.42 11.43 1,511,916 -0.12(-1.05%)
Nov 18, 2021 12.31 11.60 11.54 11.55 3,317,026 -0.81(-6.54%)
Nov 17, 2021 12.83 12.96 12.36 12.36 2,082,752 -0.56(-4.31%)
Nov 16, 2021 13.12 13.13 12.67 12.92 2,103,463 -0.26(-1.98%)
Nov 15, 2021 13.58 13.73 13.13 13.18 3,844,204 -0.20(-1.50%)
Nov 12, 2021 12.96 13.39 12.74 13.38 4,505,187 +0.74(+5.85%)
Nov 11, 2021 12.42 12.69 12.33 12.64 1,517,452 +0.28(+2.25%)
Nov 10, 2021 12.74 12.36 2,284,348 -0.51(-3.99%)
Nov 09, 2021 12.92 12.97 12.42 12.88 2,676,634 -0.10(-0.74%)
Nov 08, 2021 12.19 12.98 12.19 12.97 4,390,382 +0.90(+7.50%)
Nov 05, 2021 12.09 12.12 11.78 12.07 2,033,093 -0.05(-0.43%)
Nov 04, 2021 12.31 12.37 12.07 12.12 1,050,797 -0.17(-1.42%)
Nov 03, 2021 11.98 12.41 11.95 12.29 1,643,205 +0.28(+2.32%)
Nov 02, 2021 12.09 12.16 11.88 12.02 1,364,258 -0.10(-0.86%)
Nov 01, 2021 11.75 12.21 11.90 12.12 1,835,272 +0.40(+3.41%)
Oct 29, 2021 11.96 12.07 11.72 11.72 700,147 -0.27(-2.25%)
Oct 28, 2021 11.87 12.02 11.83 11.99 881,909 +0.14(+1.17%)
Oct 27, 2021 12.26 12.24 11.84 11.85 1,430,430 -0.36(-2.92%)
Oct 26, 2021 12.49 12.21 1,206,988 -0.23(-1.82%)
Oct 25, 2021 12.40 12.45 12.28 12.43 764,629 +0.07(+0.56%)
Oct 22, 2021 12.74 12.74 12.32 12.36 1,455,848 -0.37(-2.94%)
Oct 21, 2021 12.69 13.00 12.67 12.74 890,351 +0.01(+0.07%)
Oct 20, 2021 12.69 12.87 12.48 12.73 1,643,858 +0.01(+0.07%)
Oct 19, 2021 12.16 12.74 12.11 12.72 2,447,374 +0.62(+5.10%)
Oct 18, 2021 12.27 12.31 12.10 12.10 1,074,054 -0.21(-1.70%)
Oct 15, 2021 12.57 12.58 12.28 12.31 1,555,108 -0.22(-1.74%)
Oct 14, 2021 12.42 12.76 12.39 12.53 1,738,881 +0.16(+1.27%)
Oct 13, 2021 12.32 12.48 12.28 12.37 740,829 -0.03(-0.28%)
Oct 12, 2021 12.28 12.49 12.28 12.41 1,222,741 +0.17(+1.35%)
Oct 11, 2021 12.38 12.47 12.24 12.24 1,001,609 -0.19(-1.54%)
Oct 08, 2021 12.60 12.71 12.39 12.43 810,935 -0.17(-1.31%)
Oct 07, 2021 12.46 12.79 12.35 12.60 973,568 +0.20(+1.61%)
Oct 06, 2021 12.28 12.42 12.21 12.40 893,731 -0.06(-0.49%)
Oct 05, 2021 12.30 12.61 12.30 12.46 991,628 +0.18(+1.49%)
Oct 04, 2021 12.44 12.47 12.22 12.28 1,339,510 -0.28(-2.22%)
Oct 01, 2021 12.51 12.59 12.33 12.56 676,019 +0.03(+0.28%)
Sep 30, 2021 12.57 12.67 12.37 12.52 1,054,411 -0.04(-0.35%)
Sep 29, 2021 12.84 12.88 12.56 12.56 694,234 -0.26(-2.04%)
Sep 28, 2021 12.92 13.08 12.80 12.83 897,097 -0.25(-1.93%)
Sep 27, 2021 12.75 13.18 12.70 13.08 1,306,429 +0.31(+2.45%)
Sep 24, 2021 12.99 13.03 12.72 12.76 837,769 -0.37(-2.85%)
Sep 23, 2021 13.08 13.20 13.02 13.14 1,281,819 +0.25(+1.96%)
Sep 22, 2021 12.70 12.99 12.69 12.89 1,647,907 +0.27(+2.14%)
Sep 21, 2021 12.60 12.82 12.53 12.62 895,333 +0.03(+0.28%)
Sep 20, 2021 12.81 12.84 12.42 12.58 2,769,859 -0.56(-4.28%)
Sep 17, 2021 13.10 13.20 12.94 13.14 984,814 -0.03(-0.20%)
Sep 16, 2021 13.14 13.24 13.02 13.17 853,026 -0.03(-0.26%)
Sep 15, 2021 13.03 13.22 12.94 13.21 1,423,720 +0.24(+1.87%)
Sep 14, 2021 13.43 13.43 12.92 12.96 1,746,057 -0.44(-3.30%)
Sep 13, 2021 13.56 13.62 13.25 13.40 1,140,818 -0.15(-1.09%)
Sep 10, 2021 13.84 13.86 13.52 13.55 940,837 -0.21(-1.51%)
Sep 09, 2021 13.86 13.96 13.73 13.76 1,325,390 -0.07(-0.50%)
Sep 08, 2021 14.24 14.25 13.82 13.83 1,113,989 -0.44(-3.10%)
Sep 07, 2021 14.38 14.58 14.25 14.27 569,834 -0.22(-1.50%)
Sep 03, 2021 14.54 14.68 14.39 14.49 754,339 -0.11(-0.77%)
Sep 02, 2021 14.32 14.73 14.29 14.60 945,550 +0.29(+2.00%)
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.