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

ETFMG Alternative Harvest ETF (NY: MJ )

4.110 -0.070 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 9.939 9.939 9.424 9.534 1,096,095 -0.27(-2.72%)
Mar 30, 2022 10.08 10.32 9.727 9.801 2,227,871 -0.22(-2.20%)
Mar 29, 2022 9.884 10.20 9.691 10.02 2,056,697 +0.21(+2.16%)
Mar 28, 2022 10.05 10.11 9.617 9.810 3,007,378 -0.51(-4.90%)
Mar 25, 2022 10.44 10.53 9.672 10.32 7,906,767 +0.61(+6.25%)
Mar 24, 2022 9.121 9.838 8.881 9.709 4,410,992 +0.71(+7.87%)
Mar 23, 2022 9.314 9.396 8.969 9.001 1,080,281 -0.10(-1.11%)
Mar 22, 2022 8.799 9.139 8.798 9.102 948,511 +0.34(+3.88%)
Mar 21, 2022 8.918 8.960 8.711 8.762 729,307 -0.19(-2.16%)
Mar 18, 2022 8.606 8.964 8.596 8.955 1,269,493 +0.26(+2.96%)
Mar 17, 2022 8.330 8.707 8.276 8.698 796,523 +0.33(+3.96%)
Mar 16, 2022 8.109 8.367 8.017 8.367 1,310,290 +0.40(+5.08%)
Mar 15, 2022 7.861 7.971 7.760 7.962 1,392,364 +0.14(+1.76%)
Mar 14, 2022 7.999 8.036 7.718 7.824 1,108,156 -0.17(-2.07%)
Mar 11, 2022 8.339 8.367 7.990 7.990 1,148,299 -0.30(-3.66%)
Mar 10, 2022 8.302 8.318 8.091 8.293 658,767 -0.10(-1.20%)
Mar 09, 2022 8.403 8.458 8.256 8.394 1,588,993 +0.28(+3.40%)
Mar 08, 2022 7.843 8.321 7.787 8.118 1,520,031 +0.27(+3.40%)
Mar 07, 2022 8.109 8.201 7.852 7.852 1,314,809 -0.30(-3.72%)
Mar 04, 2022 8.302 8.431 8.109 8.155 1,081,938 -0.29(-3.38%)
Mar 03, 2022 8.817 8.817 8.403 8.440 622,333 -0.32(-3.67%)
Mar 02, 2022 8.652 8.790 8.486 8.762 813,321 +0.14(+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.