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

ETFMG Alternative Harvest ETF (NY: MJ )

4.830 +1.000 (+26.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 3.161 3.200 3.142 3.161 353,009 -0.01(-0.30%)
Apr 27, 2023 3.028 3.228 3.028 3.171 2,642,614 +0.18(+6.05%)
Apr 26, 2023 3.000 3.015 2.961 2.990 1,109,506 -0.01(-0.32%)
Apr 25, 2023 3.038 3.057 3.000 3.000 1,532,645 -0.08(-2.48%)
Apr 24, 2023 3.057 3.076 3.000 3.076 1,294,253 +0.01(+0.31%)
Apr 21, 2023 3.066 3.085 3.057 3.066 449,504 +0.00(+0.00%)
Apr 20, 2023 3.123 3.161 3.066 3.066 786,160 -0.10(-3.01%)
Apr 19, 2023 3.152 3.176 3.133 3.161 455,308 -0.01(-0.30%)
Apr 18, 2023 3.238 3.254 3.171 3.171 1,352,633 -0.07(-2.06%)
Apr 17, 2023 3.152 3.257 3.123 3.238 1,789,561 +0.09(+2.72%)
Apr 14, 2023 3.219 3.230 3.142 3.152 850,954 -0.09(-2.65%)
Apr 13, 2023 3.190 3.257 3.152 3.238 1,159,593 +0.05(+1.49%)
Apr 12, 2023 3.200 3.215 3.161 3.190 882,719 -0.01(-0.30%)
Apr 11, 2023 3.209 3.228 3.171 3.200 1,238,600 -0.03(-0.89%)
Apr 10, 2023 3.219 3.238 3.171 3.228 1,255,702 +0.02(+0.59%)
Apr 06, 2023 3.152 3.238 3.123 3.209 1,232,428 +0.05(+1.51%)
Apr 05, 2023 3.200 3.228 3.123 3.161 1,004,703 -0.05(-1.48%)
Apr 04, 2023 3.323 3.323 3.209 3.209 1,047,426 -0.08(-2.32%)
Apr 03, 2023 3.323 3.352 3.285 3.285 581,520 -0.07(-1.99%)
Mar 31, 2023 3.380 3.380 3.306 3.352 1,181,758 +0.01(+0.28%)
Mar 30, 2023 3.371 3.390 3.316 3.342 1,373,468 -0.02(-0.57%)
Mar 29, 2023 3.333 3.399 3.314 3.361 1,483,621 +0.02(+0.57%)
Mar 28, 2023 3.333 3.365 3.304 3.342 1,325,095 -0.02(-0.57%)
Mar 27, 2023 3.371 3.404 3.285 3.361 1,001,199 +0.03(+0.86%)
Mar 24, 2023 3.314 3.358 3.285 3.333 912,005 +0.01(+0.29%)
Mar 23, 2023 3.400 3.433 3.314 3.323 1,270,867 -0.04(-1.13%)
Mar 22, 2023 3.495 3.504 3.352 3.361 949,073 -0.09(-2.49%)
Mar 21, 2023 3.419 3.494 3.409 3.447 851,532 +0.07(+1.97%)
Mar 20, 2023 3.476 3.476 3.352 3.380 909,258 -0.09(-2.47%)
Mar 17, 2023 3.523 3.532 3.457 3.466 423,808 -0.03(-0.82%)
Mar 16, 2023 3.438 3.609 3.409 3.495 1,409,574 +0.06(+1.66%)
Mar 15, 2023 3.466 3.504 3.428 3.438 995,330 -0.09(-2.43%)
Mar 14, 2023 3.590 3.646 3.495 3.523 463,393 +0.00(+0.00%)
Mar 13, 2023 3.523 3.590 3.461 3.523 849,517 -0.01(-0.27%)
Mar 10, 2023 3.666 3.666 3.533 3.533 985,852 -0.11(-3.13%)
Mar 09, 2023 3.752 3.761 3.647 3.647 806,205 -0.11(-3.04%)
Mar 08, 2023 3.828 3.828 3.733 3.761 732,462 -0.06(-1.50%)
Mar 07, 2023 3.876 3.885 3.809 3.818 707,955 -0.04(-0.99%)
Mar 06, 2023 3.914 3.933 3.839 3.857 560,279 -0.06(-1.46%)
Mar 03, 2023 3.838 3.942 3.818 3.914 369,359 +0.08(+1.99%)
Mar 02, 2023 3.828 3.847 3.809 3.838 628,630 +0.00(+0.00%)
Mar 01, 2023 3.866 3.885 3.828 3.838 667,351 -0.03(-0.74%)
Feb 28, 2023 3.857 3.923 3.838 3.866 595,514 +0.00(+0.00%)
Feb 27, 2023 3.895 3.937 3.857 3.866 344,641 -0.02(-0.49%)
Feb 24, 2023 3.923 3.939 3.866 3.885 387,255 -0.08(-1.92%)
Feb 23, 2023 3.961 3.980 3.904 3.961 263,015 +0.04(+0.97%)
Feb 22, 2023 3.933 3.990 3.895 3.923 259,898 -0.02(-0.48%)
Feb 21, 2023 4.104 4.104 3.914 3.942 424,587 -0.21(-5.05%)
Feb 17, 2023 4.142 4.152 4.062 4.152 279,089 +0.00(+0.00%)
Feb 16, 2023 4.190 4.237 4.128 4.152 610,271 -0.02(-0.46%)
Feb 15, 2023 4.028 4.190 4.028 4.171 410,839 +0.10(+2.34%)
Feb 14, 2023 4.009 4.095 3.980 4.076 369,291 +0.04(+0.94%)
Feb 13, 2023 4.047 4.076 3.999 4.038 527,458 -0.01(-0.24%)
Feb 10, 2023 4.028 4.065 3.961 4.047 796,965 +0.01(+0.24%)
Feb 09, 2023 4.257 4.266 4.018 4.038 715,887 -0.20(-4.72%)
Feb 08, 2023 4.333 4.333 4.218 4.237 342,471 -0.09(-1.98%)
Feb 07, 2023 4.371 4.383 4.238 4.323 419,733 -0.05(-1.09%)
Feb 06, 2023 4.399 4.457 4.357 4.371 373,223 -0.03(-0.65%)
Feb 03, 2023 4.457 4.547 4.399 4.399 442,541 -0.15(-3.35%)
Feb 02, 2023 4.599 4.609 4.476 4.552 946,167 +0.09(+1.92%)
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.