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 (%)
Apr 26, 2024	3.780	3.900	3.740	3.850	1,720,203	+0.12(+3.22%)
Apr 25, 2024	3.870	3.870	3.730	3.730	2,013,551	-0.14(-3.62%)
Apr 24, 2024	3.840	3.910	3.791	3.870	2,017,106	-0.01(-0.26%)
Apr 23, 2024	3.720	3.905	3.691	3.880	3,361,304	+0.20(+5.43%)
Apr 22, 2024	3.740	3.775	3.620	3.680	970,507	-0.05(-1.34%)
Apr 19, 2024	3.740	3.840	3.710	3.730	1,455,952	-0.07(-1.84%)
Apr 18, 2024	3.740	3.885	3.710	3.800	2,622,962	+0.04(+1.06%)
Apr 17, 2024	3.780	3.815	3.620	3.760	2,555,869	+0.05(+1.35%)
Apr 16, 2024	3.690	3.760	3.645	3.710	1,009,356	-0.02(-0.54%)
Apr 15, 2024	3.850	3.865	3.670	3.730	3,252,696	-0.08(-2.10%)
Apr 12, 2024	3.980	4.040	3.730	3.810	1,425,890	-0.20(-4.99%)
Apr 11, 2024	4.070	4.117	3.910	4.010	905,942	-0.04(-0.99%)
Apr 10, 2024	4.100	4.220	4.010	4.050	1,580,263	-0.13(-3.11%)
Apr 09, 2024	4.130	4.230	4.060	4.180	4,363,158	-0.14(-3.24%)
Apr 08, 2024	4.300	4.480	4.260	4.320	5,148,381	+0.03(+0.70%)
Apr 05, 2024	4.180	4.325	4.130	4.290	1,246,200	+0.08(+1.90%)
Apr 04, 2024	4.600	4.685	4.145	4.210	3,618,212	-0.36(-7.88%)
Apr 03, 2024	4.200	4.570	4.140	4.570	3,330,316	+0.40(+9.59%)
Apr 02, 2024	4.120	4.265	4.100	4.170	5,232,485	+0.04(+0.97%)

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.