Stock Quote

Etfmg Alternative Harvest ETF (NY: MJ )

4.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 4.690 4.795 4.580 4.790 759,942 +0.20(+4.36%)
Sep 30, 2022 4.640 4.750 4.580 4.590 634,753 -0.07(-1.50%)
Sep 29, 2022 4.850 4.850 4.640 4.660 586,352 -0.27(-5.48%)
Sep 28, 2022 4.690 4.940 4.685 4.930 777,489 +0.21(+4.45%)
Sep 27, 2022 4.700 4.810 4.620 4.720 937,253 +0.10(+2.16%)
Sep 26, 2022 4.800 4.930 4.610 4.620 1,177,740 -0.12(-2.53%)
Sep 23, 2022 4.810 4.810 4.685 4.740 1,105,671 -0.13(-2.67%)
Sep 22, 2022 5.130 5.170 4.860 4.870 1,018,833 -0.29(-5.62%)
Sep 21, 2022 5.260 5.280 5.090 5.160 785,814 -0.06(-1.15%)
Sep 20, 2022 5.350 5.400 5.220 5.220 867,409 -0.22(-4.04%)
Sep 19, 2022 5.280 5.440 5.250 5.440 787,924 +0.09(+1.68%)
Sep 16, 2022 5.420 5.430 5.350 5.350 769,330 -0.18(-3.25%)
Sep 15, 2022 5.550 5.700 5.520 5.530 425,329 -0.05(-0.90%)
Sep 14, 2022 5.490 5.590 5.420 5.580 541,575 +0.09(+1.64%)
Sep 13, 2022 5.700 5.709 5.480 5.490 708,058 -0.36(-6.15%)
Sep 12, 2022 5.840 5.935 5.764 5.850 486,881 +0.02(+0.34%)
Sep 09, 2022 5.690 5.880 5.680 5.830 1,394,115 +0.20(+3.55%)
Sep 08, 2022 5.480 5.640 5.470 5.630 882,119 +0.06(+1.08%)
Sep 07, 2022 5.460 5.570 5.410 5.570 1,110,529 +0.12(+2.20%)
Sep 06, 2022 5.650 5.720 5.450 5.450 1,224,575 -0.21(-3.71%)
Sep 02, 2022 5.780 5.790 5.610 5.660 764,821 -0.02(-0.35%)
Sep 01, 2022 5.840 5.850 5.600 5.680 1,103,809 -0.20(-3.40%)
Aug 31, 2022 5.910 5.935 5.810 5.880 592,327 +0.04(+0.68%)
Aug 30, 2022 6.140 6.160 5.800 5.840 4,527,258 -0.29(-4.73%)
Aug 29, 2022 5.930 6.195 5.920 6.130 2,508,787 +0.08(+1.32%)
Aug 26, 2022 6.340 6.340 6.030 6.050 3,264,770 -0.32(-5.02%)
Aug 25, 2022 6.010 6.370 6.010 6.370 4,029,864 +0.38(+6.34%)
Aug 24, 2022 5.740 5.995 5.710 5.990 1,770,687 +0.28(+4.90%)
Aug 23, 2022 5.780 5.860 5.700 5.710 1,367,961 -0.01(-0.17%)
Aug 22, 2022 5.910 5.970 5.720 5.720 2,100,225 -0.30(-4.98%)
Aug 19, 2022 6.150 6.150 6.020 6.020 3,602,375 -0.20(-3.22%)
Aug 18, 2022 6.400 6.400 6.200 6.220 1,038,939 -0.19(-2.96%)
Aug 17, 2022 6.500 6.640 6.380 6.410 2,532,418 -0.18(-2.73%)
Aug 16, 2022 6.670 6.690 6.440 6.590 2,870,184 +0.02(+0.30%)
Aug 15, 2022 6.350 6.605 6.270 6.570 2,577,838 +0.24(+3.79%)
Aug 12, 2022 6.200 6.350 6.156 6.330 727,337 +0.18(+2.93%)
Aug 11, 2022 6.270 6.430 6.150 6.150 878,399 -0.09(-1.44%)
Aug 10, 2022 6.150 6.250 5.980 6.240 1,147,357 +0.24(+4.00%)
Aug 09, 2022 6.330 6.330 6.000 6.000 1,121,630 -0.39(-6.10%)
Aug 08, 2022 6.080 6.440 6.080 6.390 1,598,678 +0.32(+5.27%)
Aug 05, 2022 5.970 6.130 5.900 6.070 823,446 -0.02(-0.33%)
Aug 04, 2022 6.080 6.186 6.021 6.090 810,528 +0.00(+0.00%)
Aug 03, 2022 6.110 6.145 6.020 6.090 645,189 -0.02(-0.33%)
Aug 02, 2022 5.810 6.140 5.810 6.110 1,521,169 +0.25(+4.27%)
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.