Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

3.130 -0.070 (-2.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.12 23.83 22.80 23.56 1,139,572 +0.97(+4.30%)
Oct 30, 2018 21.50 22.99 21.42 22.58 1,121,873 +0.39(+1.78%)
Oct 29, 2018 24.59 24.92 21.73 22.19 1,586,991 -2.10(-8.66%)
Oct 26, 2018 24.19 24.93 23.78 24.29 866,736 -0.21(-0.87%)
Oct 25, 2018 23.85 25.17 23.78 24.51 1,245,370 +0.64(+2.67%)
Oct 24, 2018 25.73 25.89 23.75 23.87 1,364,444 -1.20(-4.79%)
Oct 23, 2018 23.81 26.05 23.50 25.07 2,493,854 -0.74(-2.88%)
Oct 22, 2018 28.55 28.57 25.16 25.81 3,238,309 -2.67(-9.36%)
Oct 19, 2018 30.28 30.53 27.94 28.48 1,954,831 -1.44(-4.82%)
Oct 18, 2018 30.34 30.88 29.77 29.92 1,165,361 -0.24(-0.78%)
Oct 17, 2018 30.15 30.50 28.76 30.16 1,918,523 -0.90(-2.91%)
Oct 16, 2018 33.57 33.63 30.60 31.06 2,643,233 -1.20(-3.72%)
Oct 15, 2018 30.37 32.34 30.27 32.26 2,275,020 +2.47(+8.28%)
Oct 12, 2018 29.50 29.86 28.93 29.79 1,186,330 +1.37(+4.84%)
Oct 11, 2018 28.57 28.86 28.26 28.42 885,310 -0.62(-2.12%)
Oct 10, 2018 30.38 30.38 28.48 29.03 1,242,369 -0.77(-2.57%)
Oct 09, 2018 30.37 30.37 29.64 29.80 772,443 -0.13(-0.43%)
Oct 08, 2018 29.76 30.07 29.24 29.93 827,259 +0.45(+1.52%)
Oct 05, 2018 30.18 30.26 28.71 29.48 794,837 -0.21(-0.69%)
Oct 04, 2018 30.27 30.41 29.24 29.68 829,776 -0.72(-2.37%)
Oct 03, 2018 29.84 30.50 29.24 30.41 930,556 +1.05(+3.57%)
Oct 02, 2018 30.70 30.77 29.21 29.36 1,184,459 -1.55(-5.01%)
Oct 01, 2018 31.31 31.50 30.55 30.91 1,348,363 +0.49(+1.62%)
Sep 28, 2018 29.52 30.49 29.35 30.41 860,547 +1.01(+3.43%)
Sep 27, 2018 29.62 29.80 29.02 29.40 1,289,131 -0.17(-0.57%)
Sep 26, 2018 30.41 30.49 29.42 29.57 1,175,001 -0.32(-1.07%)
Sep 25, 2018 30.98 31.09 29.77 29.89 1,452,603 +0.11(+0.36%)
Sep 24, 2018 29.06 30.23 28.33 29.78 1,728,201 -0.17(-0.58%)
Sep 21, 2018 32.39 32.51 29.75 29.96 3,181,162 -2.66(-8.16%)
Sep 20, 2018 32.27 33.14 31.25 32.62 3,255,384 +1.37(+4.37%)
Sep 19, 2018 33.11 34.43 29.01 31.25 6,878,755 +1.16(+3.86%)
Sep 18, 2018 29.25 31.48 29.01 30.09 3,252,994 +1.92(+6.81%)
Sep 17, 2018 27.95 28.37 27.56 28.18 1,426,852 +1.05(+3.86%)
Sep 14, 2018 25.73 27.53 25.42 27.13 1,377,971 +0.33(+1.25%)
Sep 13, 2018 29.05 29.05 26.48 26.80 1,521,516 -1.80(-6.29%)
Sep 12, 2018 28.52 29.20 27.68 28.59 1,984,867 +0.33(+1.18%)
Sep 11, 2018 27.50 28.33 27.11 28.26 1,743,864 +0.97(+3.56%)
Sep 10, 2018 26.97 27.30 26.62 27.29 975,388 +0.89(+3.36%)
Sep 07, 2018 25.98 27.02 25.98 26.40 653,715 +0.36(+1.37%)
Sep 06, 2018 26.37 26.37 25.20 26.04 979,845 -0.58(-2.17%)
Sep 05, 2018 27.36 27.59 25.71 26.62 1,518,843 +0.11(+0.40%)
Sep 04, 2018 25.95 26.54 25.68 26.51 1,266,440 +1.12(+4.42%)
Aug 31, 2018 25.39 25.39 25.39 0 +0.35(+1.39%)
Aug 30, 2018 25.90 26.07 24.76 25.04 1,360,601 -1.05(-4.01%)
Aug 29, 2018 25.26 26.09 25.02 26.09 1,524,833 +1.41(+5.72%)
Aug 28, 2018 25.49 25.51 23.93 24.68 1,163,127 -0.98(-3.81%)
Aug 27, 2018 25.48 26.20 25.18 25.66 1,931,674 +1.14(+4.64%)
Aug 24, 2018 23.51 24.54 23.44 24.52 1,136,684 +1.40(+6.07%)
Aug 23, 2018 23.00 23.23 22.62 23.12 407,953 +0.19(+0.83%)
Aug 22, 2018 22.54 22.94 22.00 22.93 508,134 +0.31(+1.37%)
Aug 21, 2018 22.37 22.83 21.99 22.62 779,202 +0.75(+3.43%)
Aug 20, 2018 20.86 21.91 20.83 21.87 490,158 +1.21(+5.88%)
Aug 17, 2018 20.20 20.69 20.12 20.65 278,336 +0.29(+1.42%)
Aug 16, 2018 20.66 20.66 20.21 20.36 316,379 -0.16(-0.78%)
Aug 15, 2018 19.95 20.60 19.63 20.52 591,208 +1.41(+7.38%)
Aug 14, 2018 19.53 19.63 19.04 19.11 312,080 -0.47(-2.40%)
Aug 13, 2018 20.10 20.14 19.42 19.58 264,239 -0.55(-2.75%)
Aug 10, 2018 20.29 20.42 20.10 20.14 94,932 -0.33(-1.59%)
Aug 09, 2018 20.24 20.49 20.22 20.46 153,379 +0.28(+1.39%)
Aug 08, 2018 20.14 20.27 20.14 20.18 111,018 +0.07(+0.34%)
Aug 07, 2018 20.31 20.44 20.10 20.11 116,979 -0.20(-0.97%)
Aug 06, 2018 20.25 20.40 20.25 20.31 93,035 +0.01(+0.04%)
Aug 03, 2018 20.49 20.56 20.26 20.30 113,787 -0.05(-0.22%)
Aug 02, 2018 20.37 20.52 20.26 20.35 205,776 -0.06(-0.30%)
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.