Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

3.320 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 3.230 3.375 3.230 3.320 513,843 +0.12(+3.75%)
Nov 01, 2024 3.170 3.230 3.155 3.200 477,405 +0.07(+2.24%)
Oct 31, 2024 3.220 3.220 3.130 3.130 408,217 -0.07(-2.19%)
Oct 30, 2024 3.260 3.291 3.200 3.200 561,429 -0.06(-1.84%)
Oct 29, 2024 3.350 3.384 3.260 3.260 404,362 -0.11(-3.26%)
Oct 28, 2024 3.410 3.460 3.370 3.370 361,499 -0.04(-1.17%)
Oct 25, 2024 3.420 3.490 3.360 3.410 1,449,898 +0.05(+1.49%)
Oct 24, 2024 3.480 3.480 3.360 3.360 1,101,911 -0.08(-2.33%)
Oct 23, 2024 3.390 3.490 3.390 3.440 1,706,739 -0.01(-0.29%)
Oct 22, 2024 3.210 3.480 3.210 3.450 1,238,770 +0.22(+6.81%)
Oct 21, 2024 3.260 3.280 3.230 3.230 314,792 -0.02(-0.62%)
Oct 18, 2024 3.250 3.270 3.230 3.250 174,220 +0.03(+0.93%)
Oct 17, 2024 3.210 3.246 3.205 3.220 161,828 +0.01(+0.31%)
Oct 16, 2024 3.180 3.240 3.172 3.210 289,174 +0.04(+1.26%)
Oct 15, 2024 3.200 3.230 3.170 3.170 305,839 -0.06(-1.86%)
Oct 14, 2024 3.170 3.230 3.160 3.230 228,733 +0.07(+2.22%)
Oct 11, 2024 3.120 3.185 3.120 3.160 524,147 +0.03(+0.96%)
Oct 10, 2024 3.140 3.162 3.110 3.130 354,894 -0.02(-0.63%)
Oct 09, 2024 3.180 3.200 3.140 3.150 897,462 -0.02(-0.63%)
Oct 08, 2024 3.170 3.205 3.160 3.170 446,184 +0.02(+0.63%)
Oct 07, 2024 3.210 3.260 3.150 3.150 524,917 -0.08(-2.48%)
Oct 04, 2024 3.230 3.265 3.215 3.230 389,472 +0.01(+0.31%)
Oct 03, 2024 3.180 3.250 3.180 3.220 1,075,135 +0.02(+0.63%)
Oct 02, 2024 3.200 3.240 3.174 3.200 1,029,202 +0.00(+0.00%)
Oct 01, 2024 3.330 3.338 3.190 3.200 2,554,354 -0.11(-3.32%)
Sep 30, 2024 3.320 3.410 3.280 3.310 1,269,989 +0.02(+0.61%)
Sep 27, 2024 3.320 3.340 3.270 3.290 988,098 +0.00(+0.00%)
Sep 26, 2024 3.270 3.310 3.241 3.290 586,407 +0.06(+1.82%)
Sep 25, 2024 3.310 3.310 3.221 3.231 395,568 -0.09(-2.66%)
Sep 24, 2024 3.241 3.369 3.241 3.319 634,327 +0.07(+2.11%)
Sep 23, 2024 3.231 3.285 3.202 3.251 412,990 +0.06(+1.85%)
Sep 20, 2024 3.251 3.278 3.192 3.192 279,536 -0.09(-2.69%)
Sep 19, 2024 3.339 3.339 3.251 3.280 416,248 +0.02(+0.60%)
Sep 18, 2024 3.310 3.369 3.261 3.261 216,358 -0.04(-1.19%)
Sep 17, 2024 3.310 3.369 3.290 3.300 277,960 -0.02(-0.59%)
Sep 16, 2024 3.241 3.329 3.241 3.319 269,177 +0.06(+1.81%)
Sep 13, 2024 3.211 3.270 3.211 3.261 239,428 +0.04(+1.22%)
Sep 12, 2024 3.221 3.261 3.211 3.221 1,078,146 +0.00(+0.00%)
Sep 11, 2024 3.231 3.260 3.182 3.221 504,409 -0.01(-0.30%)
Sep 10, 2024 3.310 3.319 3.216 3.231 930,020 -0.06(-1.79%)
Sep 09, 2024 3.113 3.295 3.113 3.290 749,471 +0.24(+7.72%)
Sep 06, 2024 3.153 3.187 3.044 3.054 1,326,968 -0.11(-3.42%)
Sep 05, 2024 3.103 3.211 3.103 3.162 1,974,363 +0.05(+1.58%)
Sep 04, 2024 3.123 3.211 3.103 3.113 730,493 -0.03(-0.94%)
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.