Skip to main content

ETFMG Alternative Harvest ETF (NY: MJ )

3.560 +0.070 (+2.01%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.490 3.600 3.480 3.560 2,010,332 +0.07(+2.01%)
Feb 22, 2024 3.460 3.535 3.422 3.490 2,063,243 +0.06(+1.75%)
Feb 21, 2024 3.410 3.500 3.390 3.430 4,572,173 -0.01(-0.29%)
Feb 20, 2024 3.510 3.550 3.420 3.440 6,095,473 -0.14(-3.91%)
Feb 16, 2024 3.500 3.605 3.480 3.580 2,643,865 +0.01(+0.28%)
Feb 15, 2024 3.480 3.610 3.470 3.570 4,181,700 +0.12(+3.48%)
Feb 14, 2024 3.400 3.450 3.300 3.450 6,885,138 +0.05(+1.47%)
Feb 13, 2024 3.430 3.500 3.354 3.400 8,886,283 -0.14(-3.95%)
Feb 12, 2024 3.780 3.780 3.520 3.540 4,041,143 -0.20(-5.35%)
Feb 09, 2024 3.750 3.790 3.700 3.740 1,318,305 -0.04(-1.06%)
Feb 08, 2024 3.790 3.849 3.660 3.780 2,277,462 -0.07(-1.82%)
Feb 07, 2024 3.950 3.950 3.800 3.850 3,064,830 -0.09(-2.28%)
Feb 06, 2024 3.760 3.970 3.750 3.940 4,453,663 +0.19(+5.07%)
Feb 05, 2024 3.850 3.880 3.695 3.750 3,412,381 -0.13(-3.35%)
Feb 02, 2024 3.840 3.970 3.735 3.880 4,301,364 +0.00(+0.00%)
Feb 01, 2024 3.600 3.885 3.593 3.880 4,520,716 +0.27(+7.48%)
Jan 31, 2024 3.670 3.720 3.580 3.610 3,546,120 -0.06(-1.63%)
Jan 30, 2024 3.720 3.775 3.645 3.670 2,886,033 -0.02(-0.54%)
Jan 29, 2024 3.680 3.710 3.520 3.690 2,203,200 +0.09(+2.50%)
Jan 26, 2024 3.600 3.700 3.590 3.600 2,827,512 -0.03(-0.83%)
Jan 25, 2024 3.570 3.650 3.540 3.630 2,934,256 +0.04(+1.11%)
Jan 24, 2024 3.550 3.670 3.500 3.590 4,246,498 +0.08(+2.28%)
Jan 23, 2024 3.500 3.530 3.435 3.510 3,144,606 +0.01(+0.29%)
Jan 22, 2024 3.440 3.550 3.410 3.500 3,835,230 +0.04(+1.16%)
Jan 19, 2024 3.380 3.490 3.210 3.460 4,092,813 +0.13(+3.90%)
Jan 18, 2024 3.460 3.520 3.300 3.330 3,301,446 -0.13(-3.76%)
Jan 17, 2024 3.540 3.545 3.430 3.460 3,427,459 -0.11(-3.08%)
Jan 16, 2024 3.500 3.660 3.464 3.570 7,793,375 +0.16(+4.69%)
Jan 12, 2024 3.300 3.440 3.270 3.410 3,677,104 +0.15(+4.60%)
Jan 11, 2024 3.160 3.300 3.160 3.260 2,702,818 +0.09(+2.84%)
Jan 10, 2024 3.270 3.290 3.170 3.170 3,945,799 -0.14(-4.23%)
Jan 09, 2024 3.400 3.440 3.250 3.310 4,850,585 -0.13(-3.78%)
Jan 08, 2024 3.460 3.530 3.370 3.440 4,624,591 +0.00(+0.00%)
Jan 05, 2024 3.340 3.490 3.220 3.440 4,732,740 +0.11(+3.30%)
Jan 04, 2024 3.240 3.340 3.232 3.330 3,117,227 +0.06(+1.83%)
Jan 03, 2024 3.150 3.360 3.100 3.270 7,345,485 +0.10(+3.15%)
Jan 02, 2024 3.180 3.270 3.150 3.170 4,376,338 -0.06(-1.86%)
Dec 29, 2023 3.300 3.300 3.180 3.230 2,273,641 -0.03(-0.92%)
Dec 28, 2023 3.280 3.360 3.210 3.260 2,863,306 +0.00(+0.00%)
Dec 27, 2023 3.360 3.360 3.200 3.260 3,550,134 -0.04(-1.34%)
Dec 26, 2023 3.068 3.373 3.058 3.304 5,556,948 +0.21(+6.67%)
Dec 22, 2023 2.950 3.122 2.940 3.098 3,704,544 +0.16(+5.35%)
Dec 21, 2023 2.960 2.990 2.921 2.940 1,717,974 -0.01(-0.33%)
Dec 20, 2023 2.980 3.098 2.950 2.950 3,321,912 -0.05(-1.64%)
Dec 19, 2023 2.999 3.063 2.990 2.999 1,533,498 -0.01(-0.33%)
Dec 18, 2023 3.058 3.078 2.999 3.009 2,082,010 -0.06(-1.92%)
Dec 15, 2023 3.058 3.098 3.014 3.068 1,153,959 -0.03(-0.95%)
Dec 14, 2023 3.049 3.098 2.990 3.098 2,284,162 +0.06(+1.94%)
Dec 13, 2023 2.921 3.049 2.832 3.039 3,852,905 +0.12(+4.04%)
Dec 12, 2023 3.147 3.157 2.911 2.921 4,510,683 -0.25(-7.76%)
Dec 11, 2023 3.324 3.329 3.147 3.167 2,774,965 -0.16(-4.73%)
Dec 08, 2023 3.304 3.353 3.255 3.324 2,577,200 +0.06(+1.81%)
Dec 07, 2023 3.275 3.314 3.226 3.265 1,707,771 -0.02(-0.60%)
Dec 06, 2023 3.216 3.344 3.201 3.285 3,255,535 +0.07(+2.14%)
Dec 05, 2023 3.314 3.353 3.196 3.216 2,993,618 -0.09(-2.68%)
Dec 04, 2023 3.137 3.358 3.137 3.304 6,090,565 +0.14(+4.35%)
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.