Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

3.850 +0.120 (+3.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.330	4.180	4.180	4.180	1,820,005	-0.12(-2.79%)
Mar 27, 2024	4.070	4.310	3.930	4.300	2,297,541	+0.31(+7.77%)
Mar 26, 2024	3.800	4.100	3.770	3.990	3,439,417	+0.22(+5.72%)
Mar 25, 2024	4.040	4.050	3.764	3.774	7,174,780	-0.22(-5.43%)
Mar 22, 2024	3.686	3.996	3.686	3.991	2,556,010	+0.30(+8.00%)
Mar 21, 2024	3.577	3.705	3.523	3.695	787,000	+0.12(+3.31%)
Mar 20, 2024	3.528	3.617	3.488	3.577	1,697,746	+0.04(+1.11%)
Mar 19, 2024	3.567	3.597	3.449	3.538	4,139,977	-0.04(-1.10%)
Mar 18, 2024	3.449	3.646	3.410	3.577	6,440,452	+0.22(+6.45%)
Mar 15, 2024	3.075	3.390	3.075	3.360	2,291,957	+0.30(+9.65%)
Mar 14, 2024	3.124	3.153	3.045	3.065	2,915,905	-0.07(-2.20%)
Mar 13, 2024	3.055	3.163	3.046	3.134	2,895,082	+0.07(+2.25%)
Mar 12, 2024	3.094	3.134	3.035	3.065	2,530,633	-0.02(-0.64%)
Mar 11, 2024	3.153	3.212	3.075	3.084	2,357,565	-0.11(-3.40%)
Mar 08, 2024	3.134	3.263	3.134	3.193	518,351	+0.06(+1.89%)
Mar 07, 2024	3.134	3.193	3.080	3.134	1,470,625	-0.02(-0.63%)
Mar 06, 2024	3.242	3.272	3.135	3.153	2,637,435	-0.10(-3.03%)
Mar 05, 2024	3.252	3.327	3.193	3.252	4,630,615	-0.03(-0.90%)
Mar 04, 2024	3.341	3.370	3.277	3.282	1,879,454	-0.09(-2.63%)

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.