UK Markets close in 3 hrs 7 mins

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
6.41-0.18 (-2.73%)
At close: 04:00PM EDT
6.25 -0.16 (-2.50%)
Pre-market: 08:00AM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022------
17 Aug 20226.506.646.386.416.412,532,400
16 Aug 20226.676.696.446.596.592,870,300
15 Aug 20226.356.616.276.576.572,580,300
12 Aug 20226.206.356.166.336.33723,800
11 Aug 20226.276.436.156.156.15878,400
10 Aug 20226.156.255.986.246.241,147,900
09 Aug 20226.336.336.006.006.001,124,600
08 Aug 20226.086.446.086.396.391,599,200
05 Aug 20225.976.135.906.076.07821,400
04 Aug 20226.086.196.026.096.09810,600
03 Aug 20226.116.146.026.096.09645,700
02 Aug 20225.816.145.816.116.111,521,200
01 Aug 20225.925.925.795.865.86587,300
29 Jul 20225.825.925.765.925.921,052,900
28 Jul 20225.785.915.705.915.911,210,000
27 Jul 20225.785.795.645.785.781,235,600
26 Jul 20225.835.865.695.705.70705,700
25 Jul 20226.006.065.865.945.94792,200
22 Jul 20226.216.235.955.975.971,502,500
21 Jul 20226.366.376.166.236.231,798,400
20 Jul 20225.976.395.976.346.343,305,100
19 Jul 20225.956.025.815.975.971,166,200
18 Jul 20225.816.035.785.855.851,385,100
15 Jul 20225.975.975.695.705.701,106,900
14 Jul 20225.625.915.525.895.892,110,600
13 Jul 20225.695.785.655.725.72501,900
12 Jul 20225.725.815.715.755.75563,000
11 Jul 20225.915.975.705.705.70917,500
08 Jul 20226.036.115.956.006.00677,100
07 Jul 20226.026.115.966.116.11586,700
06 Jul 20225.966.055.906.016.01734,100
05 Jul 20225.805.995.685.975.97999,200
01 Jul 20225.795.945.745.875.87867,900
30 Jun 20225.845.895.715.805.801,194,700
29 Jun 20226.206.205.955.955.951,117,700
28 Jun 20226.446.536.196.196.19845,300
27 Jun 20226.526.526.326.416.41610,200
24 Jun 20226.396.536.346.506.502,658,400
23 Jun 20226.046.285.976.266.261,794,400
22 Jun 20225.996.185.975.975.972,503,500
21 Jun 20226.146.286.146.146.141,553,800
17 Jun 20225.996.145.986.066.06693,200
16 Jun 20226.006.055.895.995.991,817,400
15 Jun 20226.116.215.996.186.18744,000
14 Jun 20226.066.145.976.046.04662,800
13 Jun 20226.236.296.016.046.04915,600
10 Jun 20226.506.526.376.396.39811,800
09 Jun 20226.916.916.576.576.572,358,000
08 Jun 20226.997.126.896.906.90474,900
07 Jun 20226.927.106.927.087.08462,000
06 Jun 20227.137.196.956.966.96583,500
03 Jun 20227.227.227.047.067.06509,700
02 Jun 20227.077.357.047.247.24925,900
01 Jun 20227.277.327.037.067.06591,900
31 May 20227.317.337.137.217.211,486,800
27 May 20227.487.497.207.307.301,580,300
26 May 20227.407.647.397.587.58687,200
25 May 20227.157.437.157.387.38396,000
24 May 20227.357.407.147.197.19763,900
23 May 20227.627.647.417.467.46960,700
20 May 20227.867.867.427.607.601,256,300
19 May 20227.567.867.547.787.781,449,800
18 May 20227.948.037.617.627.621,532,700
17 May 20227.998.177.888.108.10955,200
16 May 20227.657.977.557.837.83798,200
13 May 20227.387.717.377.677.671,730,900
12 May 20226.937.366.857.247.242,921,500
11 May 20227.277.456.997.037.032,458,100
10 May 20227.597.707.167.347.341,355,500
09 May 20227.797.807.447.457.452,225,100
06 May 20228.018.057.757.907.901,354,600
05 May 20228.508.518.018.058.05849,400
04 May 20228.348.598.108.598.59934,900
03 May 20228.348.478.248.328.321,031,400
02 May 20228.128.388.088.378.371,000,900
29 Apr 20228.238.558.158.158.151,699,200
28 Apr 20228.198.337.958.308.301,327,500
27 Apr 20228.158.338.068.128.12809,800
26 Apr 20228.468.468.118.148.142,743,500
25 Apr 20228.368.518.298.458.451,260,800
22 Apr 20228.698.808.458.458.451,101,000
21 Apr 20228.999.038.628.638.63905,800
20 Apr 20229.129.148.858.868.86542,600
19 Apr 20228.959.208.889.099.09766,200
18 Apr 20229.269.278.928.948.94869,000
14 Apr 20229.529.639.259.259.25785,900
13 Apr 20229.359.619.309.609.60423,500
12 Apr 20229.499.779.309.359.35893,200
11 Apr 20229.269.459.129.399.391,040,100
08 Apr 20229.499.559.299.349.34596,200
07 Apr 20229.869.869.359.489.481,185,600
06 Apr 202210.1010.179.789.839.831,755,000
05 Apr 202210.4310.489.9410.0010.001,457,700
04 Apr 202210.4410.5110.1510.4810.48892,000
01 Apr 202210.4710.7310.2810.3610.362,290,200
31 Mar 202210.8110.8110.2510.3710.371,009,500
30 Mar 202210.9611.2310.5810.6610.662,048,100
29 Mar 202210.7511.0910.5410.9010.901,891,100
28 Mar 202210.9311.0010.4610.6710.672,765,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...