Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

2.610 +0.010 (+0.38%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.580 2.620 2.571 2.610 641,539 +0.01(+0.38%)
Nov 26, 2024 2.620 2.640 2.550 2.600 1,157,848 -0.01(-0.38%)
Nov 25, 2024 2.540 2.629 2.524 2.610 754,493 +0.09(+3.57%)
Nov 22, 2024 2.540 2.590 2.515 2.520 688,173 -0.02(-0.79%)
Nov 21, 2024 2.560 2.630 2.500 2.540 1,191,353 -0.03(-1.17%)
Nov 20, 2024 2.570 2.610 2.550 2.570 553,831 +0.00(+0.00%)
Nov 19, 2024 2.580 2.615 2.560 2.570 404,610 -0.04(-1.53%)
Nov 18, 2024 2.630 2.670 2.600 2.610 1,020,948 -0.04(-1.51%)
Nov 15, 2024 2.640 2.670 2.595 2.650 824,625 +0.00(+0.00%)
Nov 14, 2024 2.670 2.720 2.610 2.650 1,056,152 -0.06(-2.21%)
Nov 13, 2024 2.660 2.750 2.530 2.710 2,130,236 +0.05(+1.88%)
Nov 12, 2024 2.480 2.750 2.470 2.660 3,446,877 +0.18(+7.26%)
Nov 11, 2024 2.700 2.700 2.460 2.480 3,017,838 -0.20(-7.46%)
Nov 08, 2024 2.770 2.800 2.670 2.680 1,583,546 -0.09(-3.25%)
Nov 07, 2024 2.820 2.820 2.730 2.770 1,607,447 +0.04(+1.47%)
Nov 06, 2024 3.000 3.020 2.680 2.730 4,461,559 -0.59(-17.77%)
Nov 05, 2024 3.350 3.350 3.280 3.320 596,830 +0.00(+0.00%)
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.