Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

4.310 -0.110 (-2.49%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.049	3.174	3.049	3.174	2,829,294	+0.14(+4.76%)
Jul 28, 2023	2.914	3.053	2.904	3.029	2,031,259	+0.11(+3.62%)
Jul 27, 2023	2.953	3.010	2.924	2.924	1,375,780	-0.03(-0.98%)
Jul 26, 2023	2.895	2.999	2.895	2.953	3,240,384	+0.11(+3.72%)
Jul 25, 2023	2.924	2.930	2.847	2.847	1,551,191	-0.06(-1.99%)
Jul 24, 2023	2.933	2.933	2.866	2.904	1,778,860	-0.03(-0.98%)
Jul 21, 2023	2.962	2.962	2.895	2.933	1,281,387	-0.01(-0.33%)
Jul 20, 2023	3.020	3.045	2.914	2.943	1,105,325	-0.08(-2.55%)
Jul 19, 2023	2.972	3.058	2.972	3.020	1,871,342	+0.05(+1.62%)
Jul 18, 2023	2.953	3.010	2.953	2.972	1,647,116	+0.00(+0.00%)
Jul 17, 2023	2.981	3.039	2.962	2.972	2,297,903	-0.05(-1.59%)
Jul 14, 2023	3.174	3.174	2.991	3.020	705,810	-0.15(-4.85%)
Jul 13, 2023	3.087	3.212	3.087	3.174	2,516,206	+0.07(+2.17%)
Jul 12, 2023	3.174	3.188	3.058	3.106	1,697,796	-0.04(-1.22%)
Jul 11, 2023	3.058	3.164	3.051	3.145	3,642,972	+0.09(+2.83%)
Jul 10, 2023	3.049	3.110	3.039	3.058	2,632,953	-0.02(-0.63%)
Jul 07, 2023	2.885	3.092	2.876	3.078	2,169,034	+0.19(+6.67%)
Jul 06, 2023	2.924	3.029	2.866	2.885	2,936,325	-0.08(-2.60%)
Jul 05, 2023	3.049	3.054	2.943	2.962	2,203,942	-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.