Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

3.752 -0.068 (-1.79%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 3.790 3.900 3.820 3.820 7,261,109 +0.04(+1.06%)
Sep 22, 2023 3.770 3.825 3.660 3.780 2,290,111 +0.09(+2.44%)
Sep 21, 2023 3.880 3.880 3.690 3.690 2,144,211 -0.23(-5.87%)
Sep 20, 2023 3.990 4.110 3.880 3.920 2,065,641 -0.01(-0.25%)
Sep 19, 2023 4.128 4.198 3.930 3.930 5,626,124 -0.24(-5.71%)
Sep 18, 2023 4.208 4.287 4.079 4.168 5,319,442 -0.20(-4.55%)
Sep 15, 2023 4.585 4.664 4.327 4.367 5,841,627 +0.00(+0.00%)
Sep 14, 2023 4.258 4.446 4.184 4.367 4,363,937 +0.20(+4.76%)
Sep 13, 2023 4.138 4.396 3.980 4.168 4,608,230 -0.05(-1.18%)
Sep 12, 2023 4.516 4.664 4.128 4.218 6,811,596 -0.37(-8.01%)
Sep 11, 2023 3.980 4.585 3.970 4.585 9,068,882 +0.68(+17.56%)
Sep 08, 2023 3.880 4.079 3.751 3.900 6,160,810 +0.09(+2.34%)
Sep 07, 2023 3.801 3.880 3.622 3.811 3,352,848 +0.06(+1.59%)
Sep 06, 2023 3.910 3.976 3.682 3.751 5,168,639 -0.04(-1.05%)
Sep 05, 2023 3.503 3.890 3.473 3.791 8,899,051 +0.27(+7.61%)
Sep 01, 2023 3.622 3.652 3.454 3.523 4,683,942 +0.03(+0.85%)
Aug 31, 2023 3.245 3.741 3.240 3.493 9,548,468 +0.29(+8.98%)
Aug 30, 2023 2.888 3.473 2.858 3.206 11,587,136 +0.31(+10.62%)
Aug 29, 2023 2.858 2.928 2.829 2.898 1,281,804 +0.06(+2.10%)
Aug 28, 2023 2.848 2.878 2.838 2.838 1,806,795 -0.03(-1.04%)
Aug 25, 2023 2.878 2.878 2.818 2.868 755,748 +0.02(+0.70%)
Aug 24, 2023 2.938 2.938 2.848 2.848 1,739,378 -0.11(-3.69%)
Aug 23, 2023 2.938 2.967 2.908 2.957 2,333,727 +0.01(+0.34%)
Aug 22, 2023 2.957 2.993 2.938 2.947 3,279,545 +0.00(+0.00%)
Aug 21, 2023 3.007 3.027 2.928 2.947 2,637,691 -0.08(-2.62%)
Aug 18, 2023 3.037 3.067 2.977 3.027 1,545,605 +0.01(+0.33%)
Aug 17, 2023 3.017 3.057 2.977 3.017 2,175,030 +0.03(+1.00%)
Aug 16, 2023 2.938 3.027 2.928 2.987 1,741,954 +0.02(+0.67%)
Aug 15, 2023 2.997 3.017 2.938 2.967 1,276,564 -0.05(-1.64%)
Aug 14, 2023 3.027 3.057 2.967 3.017 1,666,446 -0.02(-0.65%)
Aug 11, 2023 3.086 3.096 3.027 3.037 1,020,397 -0.04(-1.29%)
Aug 10, 2023 3.146 3.146 3.027 3.077 2,386,341 -0.04(-1.27%)
Aug 09, 2023 3.245 3.245 3.096 3.116 2,282,028 -0.12(-3.68%)
Aug 08, 2023 3.106 3.245 3.082 3.235 4,507,884 +0.12(+3.82%)
Aug 07, 2023 3.146 3.156 3.057 3.116 2,181,499 -0.04(-1.26%)
Aug 04, 2023 3.176 3.196 3.141 3.156 1,415,315 -0.01(-0.31%)
Aug 03, 2023 3.136 3.225 3.106 3.166 1,679,430 +0.03(+0.95%)
Aug 02, 2023 3.186 3.215 3.126 3.136 2,727,225 -0.08(-2.47%)
Aug 01, 2023 3.245 3.255 3.196 3.215 1,450,345 -0.06(-1.82%)
Jul 31, 2023 3.146 3.275 3.146 3.275 2,741,806 +0.15(+4.76%)
Jul 28, 2023 3.007 3.150 2.997 3.126 1,968,448 +0.11(+3.62%)
Jul 27, 2023 3.047 3.106 3.017 3.017 1,333,238 -0.03(-0.98%)
Jul 26, 2023 2.987 3.095 2.987 3.047 3,140,185 +0.11(+3.72%)
Jul 25, 2023 3.017 3.023 2.938 2.938 1,503,225 -0.06(-1.99%)
Jul 24, 2023 3.027 3.027 2.957 2.997 1,723,854 -0.03(-0.98%)
Jul 21, 2023 3.057 3.057 2.987 3.027 1,241,764 -0.01(-0.33%)
Jul 20, 2023 3.116 3.142 3.007 3.037 1,071,146 -0.08(-2.55%)
Jul 19, 2023 3.067 3.156 3.067 3.116 1,813,476 +0.05(+1.62%)
Jul 18, 2023 3.047 3.106 3.047 3.067 1,596,184 +0.00(+0.00%)
Jul 17, 2023 3.077 3.136 3.057 3.067 2,226,847 -0.05(-1.59%)
Jul 14, 2023 3.275 3.275 3.086 3.116 683,985 -0.16(-4.85%)
Jul 13, 2023 3.186 3.315 3.186 3.275 2,438,399 +0.07(+2.17%)
Jul 12, 2023 3.275 3.290 3.156 3.206 1,645,297 -0.04(-1.22%)
Jul 11, 2023 3.156 3.265 3.148 3.245 3,530,323 +0.09(+2.83%)
Jul 10, 2023 3.146 3.210 3.136 3.156 2,551,536 -0.02(-0.63%)
Jul 07, 2023 2.977 3.191 2.967 3.176 2,101,963 +0.20(+6.67%)
Jul 06, 2023 3.017 3.126 2.958 2.977 2,845,528 -0.08(-2.60%)
Jul 05, 2023 3.146 3.152 3.037 3.057 2,135,792 -0.10(-3.14%)
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.