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 (%)
Apr 29, 2022	7.567	7.856	7.493	7.493	1,848,139	-0.14(-1.81%)
Apr 28, 2022	7.530	7.659	7.309	7.631	1,444,480	+0.17(+2.22%)
Apr 27, 2022	7.493	7.659	7.415	7.466	880,761	-0.02(-0.25%)
Apr 26, 2022	7.778	7.778	7.456	7.484	2,983,994	-0.29(-3.67%)
Apr 25, 2022	7.686	7.820	7.621	7.769	1,370,715	+0.00(+0.00%)
Apr 22, 2022	7.990	8.091	7.769	7.769	1,197,533	-0.17(-2.09%)
Apr 21, 2022	8.265	8.302	7.925	7.934	982,807	-0.21(-2.60%)
Apr 20, 2022	8.385	8.403	8.137	8.146	590,061	-0.21(-2.53%)
Apr 19, 2022	8.229	8.459	8.166	8.357	833,188	+0.14(+1.68%)
Apr 18, 2022	8.514	8.523	8.203	8.220	945,127	-0.29(-3.35%)
Apr 14, 2022	8.753	8.854	8.505	8.505	854,813	-0.32(-3.65%)
Apr 13, 2022	8.596	8.836	8.550	8.826	460,655	+0.23(+2.67%)
Apr 12, 2022	8.725	8.983	8.546	8.596	971,740	-0.04(-0.43%)
Apr 11, 2022	8.514	8.693	8.385	8.633	1,131,372	+0.05(+0.54%)
Apr 08, 2022	8.725	8.779	8.541	8.587	648,425	-0.13(-1.48%)
Apr 07, 2022	9.065	9.065	8.597	8.716	1,289,353	-0.32(-3.56%)
Apr 06, 2022	9.286	9.350	8.992	9.038	1,906,680	-0.16(-1.70%)
Apr 05, 2022	9.589	9.635	9.139	9.194	1,585,537	-0.44(-4.58%)
Apr 04, 2022	9.599	9.658	9.332	9.635	969,247	+0.11(+1.16%)

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.