ETFMG Alternative Harvest ETF (NY: MJ )

3.660 -0.070 (-1.88%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.690 3.750 3.620 3.660 1,576,813 -0.07(-1.88%)
May 28, 2024 3.850 3.880 3.690 3.730 1,084,395 -0.07(-1.84%)
May 24, 2024 3.790 3.910 3.790 3.800 1,130,794 +0.03(+0.80%)
May 23, 2024 4.050 4.050 3.730 3.770 2,136,741 -0.24(-5.99%)
May 22, 2024 4.090 4.130 4.010 4.010 1,060,054 -0.09(-2.20%)
May 21, 2024 4.110 4.160 4.040 4.100 2,353,740 +0.03(+0.74%)
May 20, 2024 4.330 4.337 4.041 4.070 1,728,914 -0.24(-5.57%)
May 17, 2024 4.490 4.490 4.285 4.310 1,477,387 -0.11(-2.49%)
May 16, 2024 4.340 4.600 4.280 4.420 4,568,017 +0.11(+2.55%)
May 15, 2024 4.370 4.370 4.250 4.310 619,263 +0.01(+0.23%)
May 14, 2024 4.250 4.375 4.232 4.300 1,699,273 +0.12(+2.87%)
May 13, 2024 4.110 4.230 4.100 4.180 1,803,344 +0.07(+1.70%)
May 10, 2024 4.230 4.230 4.040 4.110 2,912,090 -0.07(-1.67%)
May 09, 2024 4.060 4.210 4.020 4.180 1,330,868 +0.14(+3.47%)
May 08, 2024 4.010 4.070 4.000 4.040 1,324,902 -0.01(-0.25%)
May 07, 2024 4.160 4.245 4.020 4.050 2,137,063 -0.12(-2.88%)
May 06, 2024 4.290 4.370 4.154 4.170 1,662,887 -0.07(-1.65%)
May 03, 2024 4.300 4.345 4.180 4.240 1,754,685 +0.01(+0.24%)
May 02, 2024 4.280 4.420 4.180 4.230 1,360,012 +0.04(+0.95%)
May 01, 2024 4.690 4.690 4.140 4.190 3,823,777 -0.64(-13.25%)
Apr 30, 2024 3.860 4.830 3.780 4.830 6,446,536 +1.00(+26.11%)
Apr 29, 2024 3.850 3.900 3.720 3.830 2,637,650 -0.02(-0.52%)
Apr 26, 2024 3.780 3.900 3.740 3.850 1,720,255 +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%)
Apr 01, 2024 4.180 4.180 4.065 4.130 3,759,224 -0.05(-1.20%)
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.