ETFMG Alternative Harvest ETF (MJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | - | - | - | - | - | - |
| 17 Aug 2022 | 6.50 | 6.64 | 6.38 | 6.41 | 6.41 | 2,532,400 |
| 16 Aug 2022 | 6.67 | 6.69 | 6.44 | 6.59 | 6.59 | 2,870,300 |
| 15 Aug 2022 | 6.35 | 6.61 | 6.27 | 6.57 | 6.57 | 2,580,300 |
| 12 Aug 2022 | 6.20 | 6.35 | 6.16 | 6.33 | 6.33 | 723,800 |
| 11 Aug 2022 | 6.27 | 6.43 | 6.15 | 6.15 | 6.15 | 878,400 |
| 10 Aug 2022 | 6.15 | 6.25 | 5.98 | 6.24 | 6.24 | 1,147,900 |
| 09 Aug 2022 | 6.33 | 6.33 | 6.00 | 6.00 | 6.00 | 1,124,600 |
| 08 Aug 2022 | 6.08 | 6.44 | 6.08 | 6.39 | 6.39 | 1,599,200 |
| 05 Aug 2022 | 5.97 | 6.13 | 5.90 | 6.07 | 6.07 | 821,400 |
| 04 Aug 2022 | 6.08 | 6.19 | 6.02 | 6.09 | 6.09 | 810,600 |
| 03 Aug 2022 | 6.11 | 6.14 | 6.02 | 6.09 | 6.09 | 645,700 |
| 02 Aug 2022 | 5.81 | 6.14 | 5.81 | 6.11 | 6.11 | 1,521,200 |
| 01 Aug 2022 | 5.92 | 5.92 | 5.79 | 5.86 | 5.86 | 587,300 |
| 29 Jul 2022 | 5.82 | 5.92 | 5.76 | 5.92 | 5.92 | 1,052,900 |
| 28 Jul 2022 | 5.78 | 5.91 | 5.70 | 5.91 | 5.91 | 1,210,000 |
| 27 Jul 2022 | 5.78 | 5.79 | 5.64 | 5.78 | 5.78 | 1,235,600 |
| 26 Jul 2022 | 5.83 | 5.86 | 5.69 | 5.70 | 5.70 | 705,700 |
| 25 Jul 2022 | 6.00 | 6.06 | 5.86 | 5.94 | 5.94 | 792,200 |
| 22 Jul 2022 | 6.21 | 6.23 | 5.95 | 5.97 | 5.97 | 1,502,500 |
| 21 Jul 2022 | 6.36 | 6.37 | 6.16 | 6.23 | 6.23 | 1,798,400 |
| 20 Jul 2022 | 5.97 | 6.39 | 5.97 | 6.34 | 6.34 | 3,305,100 |
| 19 Jul 2022 | 5.95 | 6.02 | 5.81 | 5.97 | 5.97 | 1,166,200 |
| 18 Jul 2022 | 5.81 | 6.03 | 5.78 | 5.85 | 5.85 | 1,385,100 |
| 15 Jul 2022 | 5.97 | 5.97 | 5.69 | 5.70 | 5.70 | 1,106,900 |
| 14 Jul 2022 | 5.62 | 5.91 | 5.52 | 5.89 | 5.89 | 2,110,600 |
| 13 Jul 2022 | 5.69 | 5.78 | 5.65 | 5.72 | 5.72 | 501,900 |
| 12 Jul 2022 | 5.72 | 5.81 | 5.71 | 5.75 | 5.75 | 563,000 |
| 11 Jul 2022 | 5.91 | 5.97 | 5.70 | 5.70 | 5.70 | 917,500 |
| 08 Jul 2022 | 6.03 | 6.11 | 5.95 | 6.00 | 6.00 | 677,100 |
| 07 Jul 2022 | 6.02 | 6.11 | 5.96 | 6.11 | 6.11 | 586,700 |
| 06 Jul 2022 | 5.96 | 6.05 | 5.90 | 6.01 | 6.01 | 734,100 |
| 05 Jul 2022 | 5.80 | 5.99 | 5.68 | 5.97 | 5.97 | 999,200 |
| 01 Jul 2022 | 5.79 | 5.94 | 5.74 | 5.87 | 5.87 | 867,900 |
| 30 Jun 2022 | 5.84 | 5.89 | 5.71 | 5.80 | 5.80 | 1,194,700 |
| 29 Jun 2022 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | 1,117,700 |
| 28 Jun 2022 | 6.44 | 6.53 | 6.19 | 6.19 | 6.19 | 845,300 |
| 27 Jun 2022 | 6.52 | 6.52 | 6.32 | 6.41 | 6.41 | 610,200 |
| 24 Jun 2022 | 6.39 | 6.53 | 6.34 | 6.50 | 6.50 | 2,658,400 |
| 23 Jun 2022 | 6.04 | 6.28 | 5.97 | 6.26 | 6.26 | 1,794,400 |
| 22 Jun 2022 | 5.99 | 6.18 | 5.97 | 5.97 | 5.97 | 2,503,500 |
| 21 Jun 2022 | 6.14 | 6.28 | 6.14 | 6.14 | 6.14 | 1,553,800 |
| 17 Jun 2022 | 5.99 | 6.14 | 5.98 | 6.06 | 6.06 | 693,200 |
| 16 Jun 2022 | 6.00 | 6.05 | 5.89 | 5.99 | 5.99 | 1,817,400 |
| 15 Jun 2022 | 6.11 | 6.21 | 5.99 | 6.18 | 6.18 | 744,000 |
| 14 Jun 2022 | 6.06 | 6.14 | 5.97 | 6.04 | 6.04 | 662,800 |
| 13 Jun 2022 | 6.23 | 6.29 | 6.01 | 6.04 | 6.04 | 915,600 |
| 10 Jun 2022 | 6.50 | 6.52 | 6.37 | 6.39 | 6.39 | 811,800 |
| 09 Jun 2022 | 6.91 | 6.91 | 6.57 | 6.57 | 6.57 | 2,358,000 |
| 08 Jun 2022 | 6.99 | 7.12 | 6.89 | 6.90 | 6.90 | 474,900 |
| 07 Jun 2022 | 6.92 | 7.10 | 6.92 | 7.08 | 7.08 | 462,000 |
| 06 Jun 2022 | 7.13 | 7.19 | 6.95 | 6.96 | 6.96 | 583,500 |
| 03 Jun 2022 | 7.22 | 7.22 | 7.04 | 7.06 | 7.06 | 509,700 |
| 02 Jun 2022 | 7.07 | 7.35 | 7.04 | 7.24 | 7.24 | 925,900 |
| 01 Jun 2022 | 7.27 | 7.32 | 7.03 | 7.06 | 7.06 | 591,900 |
| 31 May 2022 | 7.31 | 7.33 | 7.13 | 7.21 | 7.21 | 1,486,800 |
| 27 May 2022 | 7.48 | 7.49 | 7.20 | 7.30 | 7.30 | 1,580,300 |
| 26 May 2022 | 7.40 | 7.64 | 7.39 | 7.58 | 7.58 | 687,200 |
| 25 May 2022 | 7.15 | 7.43 | 7.15 | 7.38 | 7.38 | 396,000 |
| 24 May 2022 | 7.35 | 7.40 | 7.14 | 7.19 | 7.19 | 763,900 |
| 23 May 2022 | 7.62 | 7.64 | 7.41 | 7.46 | 7.46 | 960,700 |
| 20 May 2022 | 7.86 | 7.86 | 7.42 | 7.60 | 7.60 | 1,256,300 |
| 19 May 2022 | 7.56 | 7.86 | 7.54 | 7.78 | 7.78 | 1,449,800 |
| 18 May 2022 | 7.94 | 8.03 | 7.61 | 7.62 | 7.62 | 1,532,700 |
| 17 May 2022 | 7.99 | 8.17 | 7.88 | 8.10 | 8.10 | 955,200 |
| 16 May 2022 | 7.65 | 7.97 | 7.55 | 7.83 | 7.83 | 798,200 |
| 13 May 2022 | 7.38 | 7.71 | 7.37 | 7.67 | 7.67 | 1,730,900 |
| 12 May 2022 | 6.93 | 7.36 | 6.85 | 7.24 | 7.24 | 2,921,500 |
| 11 May 2022 | 7.27 | 7.45 | 6.99 | 7.03 | 7.03 | 2,458,100 |
| 10 May 2022 | 7.59 | 7.70 | 7.16 | 7.34 | 7.34 | 1,355,500 |
| 09 May 2022 | 7.79 | 7.80 | 7.44 | 7.45 | 7.45 | 2,225,100 |
| 06 May 2022 | 8.01 | 8.05 | 7.75 | 7.90 | 7.90 | 1,354,600 |
| 05 May 2022 | 8.50 | 8.51 | 8.01 | 8.05 | 8.05 | 849,400 |
| 04 May 2022 | 8.34 | 8.59 | 8.10 | 8.59 | 8.59 | 934,900 |
| 03 May 2022 | 8.34 | 8.47 | 8.24 | 8.32 | 8.32 | 1,031,400 |
| 02 May 2022 | 8.12 | 8.38 | 8.08 | 8.37 | 8.37 | 1,000,900 |
| 29 Apr 2022 | 8.23 | 8.55 | 8.15 | 8.15 | 8.15 | 1,699,200 |
| 28 Apr 2022 | 8.19 | 8.33 | 7.95 | 8.30 | 8.30 | 1,327,500 |
| 27 Apr 2022 | 8.15 | 8.33 | 8.06 | 8.12 | 8.12 | 809,800 |
| 26 Apr 2022 | 8.46 | 8.46 | 8.11 | 8.14 | 8.14 | 2,743,500 |
| 25 Apr 2022 | 8.36 | 8.51 | 8.29 | 8.45 | 8.45 | 1,260,800 |
| 22 Apr 2022 | 8.69 | 8.80 | 8.45 | 8.45 | 8.45 | 1,101,000 |
| 21 Apr 2022 | 8.99 | 9.03 | 8.62 | 8.63 | 8.63 | 905,800 |
| 20 Apr 2022 | 9.12 | 9.14 | 8.85 | 8.86 | 8.86 | 542,600 |
| 19 Apr 2022 | 8.95 | 9.20 | 8.88 | 9.09 | 9.09 | 766,200 |
| 18 Apr 2022 | 9.26 | 9.27 | 8.92 | 8.94 | 8.94 | 869,000 |
| 14 Apr 2022 | 9.52 | 9.63 | 9.25 | 9.25 | 9.25 | 785,900 |
| 13 Apr 2022 | 9.35 | 9.61 | 9.30 | 9.60 | 9.60 | 423,500 |
| 12 Apr 2022 | 9.49 | 9.77 | 9.30 | 9.35 | 9.35 | 893,200 |
| 11 Apr 2022 | 9.26 | 9.45 | 9.12 | 9.39 | 9.39 | 1,040,100 |
| 08 Apr 2022 | 9.49 | 9.55 | 9.29 | 9.34 | 9.34 | 596,200 |
| 07 Apr 2022 | 9.86 | 9.86 | 9.35 | 9.48 | 9.48 | 1,185,600 |
| 06 Apr 2022 | 10.10 | 10.17 | 9.78 | 9.83 | 9.83 | 1,755,000 |
| 05 Apr 2022 | 10.43 | 10.48 | 9.94 | 10.00 | 10.00 | 1,457,700 |
| 04 Apr 2022 | 10.44 | 10.51 | 10.15 | 10.48 | 10.48 | 892,000 |
| 01 Apr 2022 | 10.47 | 10.73 | 10.28 | 10.36 | 10.36 | 2,290,200 |
| 31 Mar 2022 | 10.81 | 10.81 | 10.25 | 10.37 | 10.37 | 1,009,500 |
| 30 Mar 2022 | 10.96 | 11.23 | 10.58 | 10.66 | 10.66 | 2,048,100 |
| 29 Mar 2022 | 10.75 | 11.09 | 10.54 | 10.90 | 10.90 | 1,891,100 |
| 28 Mar 2022 | 10.93 | 11.00 | 10.46 | 10.67 | 10.67 | 2,765,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
