How first-time buyers can get on the property ladder in a cost of living crisis

There are still ways to buy your first home – it may just involve going about things a little differently

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

3.2700

-0.0900

(-2.68%)

At close: 04:00PM EST

3.2200

-0.05

(-1.53%)

After hours:

07:52PM EST

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	3.3700	3.4100	3.2500	3.2700	3.2700	2,943,900
04 Dec 2023	3.1900	3.4150	3.1900	3.3600	3.3600	5,994,800
01 Dec 2023	3.0700	3.2400	3.0500	3.2200	3.2200	2,260,000
30 Nov 2023	3.0900	3.1400	3.0300	3.1100	3.1100	1,508,700
29 Nov 2023	3.0900	3.1700	3.0900	3.0900	3.0900	1,803,500
28 Nov 2023	3.0800	3.1300	3.0300	3.1000	3.1000	1,867,000
27 Nov 2023	3.0400	3.1150	3.0400	3.0800	3.0800	2,094,000
24 Nov 2023	3.0900	3.1480	3.0900	3.1000	3.1000	1,075,700
22 Nov 2023	3.1100	3.1400	3.0600	3.1300	3.1300	1,394,100
21 Nov 2023	3.0600	3.1400	3.0000	3.1200	3.1200	2,386,000
20 Nov 2023	3.0800	3.1300	3.0600	3.1100	3.1100	2,557,900
17 Nov 2023	2.9900	3.1400	2.9800	3.1000	3.1000	2,593,500
16 Nov 2023	3.0800	3.1060	2.9600	2.9700	2.9700	2,073,300
15 Nov 2023	3.1100	3.2200	3.0900	3.0900	3.0900	3,509,500
14 Nov 2023	3.1200	3.2100	3.0800	3.1300	3.1300	4,964,700
13 Nov 2023	3.0000	3.1150	2.9700	3.0700	3.0700	3,116,500
10 Nov 2023	2.9800	3.0600	2.9000	3.0600	3.0600	2,782,100
09 Nov 2023	3.0700	3.1000	2.9200	2.9400	2.9400	2,382,100
08 Nov 2023	3.0700	3.1350	2.9900	3.0200	3.0200	2,670,700
07 Nov 2023	2.9700	3.0600	2.9600	3.0300	3.0300	2,714,100
06 Nov 2023	3.0800	3.1200	2.9600	3.0100	3.0100	2,125,200
03 Nov 2023	2.9900	3.1100	2.9800	3.0500	3.0500	1,352,300
02 Nov 2023	2.8300	3.0000	2.8300	2.9400	2.9400	3,026,500
01 Nov 2023	2.8400	2.8400	2.7400	2.8100	2.8100	2,373,100
31 Oct 2023	2.7100	2.8800	2.7100	2.8800	2.8800	3,912,400
30 Oct 2023	2.7100	2.7600	2.6400	2.6900	2.6900	2,707,200
27 Oct 2023	2.8000	2.8000	2.6800	2.7000	2.7000	1,932,900
26 Oct 2023	2.8800	2.9000	2.7400	2.8100	2.8100	3,538,000
25 Oct 2023	3.0400	3.0400	2.8600	2.8800	2.8800	3,057,300
24 Oct 2023	2.9800	3.1100	2.9500	3.0800	3.0800	4,306,300
23 Oct 2023	3.0200	3.0500	2.9400	2.9600	2.9600	2,405,100
20 Oct 2023	3.0900	3.1200	3.0100	3.0300	3.0300	3,292,200
19 Oct 2023	3.1000	3.1750	3.0800	3.1100	3.1100	2,266,400
18 Oct 2023	3.3500	3.3900	3.1000	3.1300	3.1300	2,570,700
17 Oct 2023	3.2500	3.4050	3.2500	3.3700	3.3700	1,060,800
16 Oct 2023	3.2500	3.3290	3.2200	3.3100	3.3100	645,000
13 Oct 2023	3.2400	3.3200	3.2110	3.2600	3.2600	685,300
12 Oct 2023	3.2800	3.3300	3.1600	3.2500	3.2500	1,860,700
11 Oct 2023	3.3900	3.4200	3.2850	3.3100	3.3100	4,020,500
10 Oct 2023	3.3600	3.4550	3.2900	3.4000	3.4000	2,475,800
09 Oct 2023	3.3300	3.3660	3.1800	3.3300	3.3300	3,904,000
06 Oct 2023	3.2400	3.4380	3.2300	3.3600	3.3600	2,786,400
05 Oct 2023	3.4600	3.4900	3.3000	3.3300	3.3300	2,714,900
04 Oct 2023	3.4100	3.4800	3.3000	3.3900	3.3900	4,247,600
03 Oct 2023	3.5000	3.5400	3.2800	3.4100	3.4100	4,834,800
02 Oct 2023	3.6100	3.6700	3.5000	3.5400	3.5400	3,149,700
29 Sept 2023	3.7400	3.7500	3.6100	3.6500	3.6500	2,059,800
28 Sept 2023	3.7000	3.7700	3.5620	3.7000	3.7000	3,575,500
27 Sept 2023	3.9000	4.0500	3.6650	3.7600	3.7600	5,246,800
26 Sept 2023	3.8800	4.0100	3.7500	3.7900	3.7900	4,955,500
25 Sept 2023	3.7900	3.9850	3.7700	3.8200	3.8200	7,261,400
22 Sept 2023	3.7700	3.8250	3.6600	3.7800	3.7800	2,289,700
21 Sept 2023	3.8800	3.8800	3.6900	3.6900	3.6900	2,144,100
20 Sept 2023	3.9900	4.1100	3.8800	3.9200	3.9200	2,065,600
19 Sept 2023	4.1600	4.2300	3.9600	3.9600	3.9600	5,582,800
18 Sept 2023	4.2400	4.3200	4.1100	4.2000	4.2000	5,279,300
15 Sept 2023	4.6200	4.7000	4.3600	4.4000	4.4000	5,796,000
14 Sept 2023	4.2900	4.4800	4.2160	4.4000	4.4000	4,330,800
13 Sept 2023	4.1700	4.4300	4.0100	4.2000	4.2000	4,573,200
12 Sept 2023	4.5500	4.7000	4.1600	4.2500	4.2500	6,762,200
11 Sept 2023	4.0100	4.6200	4.0000	4.6200	4.6200	9,001,000
08 Sept 2023	3.9100	4.1100	3.7790	3.9300	3.9300	6,110,100
07 Sept 2023	3.8300	3.9100	3.6500	3.8400	3.8400	3,327,500
06 Sept 2023	3.9400	4.0070	3.7100	3.7800	3.7800	5,130,100
05 Sept 2023	3.5300	3.9200	3.5000	3.8200	3.8200	8,834,100
01 Sept 2023	3.6500	3.6800	3.4800	3.5500	3.5500	4,648,000
31 Aug 2023	3.2700	3.7700	3.2650	3.5200	3.5200	9,478,000
30 Aug 2023	2.9100	3.5000	2.8800	3.2300	3.2300	11,522,600
29 Aug 2023	2.8800	2.9500	2.8510	2.9200	2.9200	1,272,000
28 Aug 2023	2.8700	2.9000	2.8600	2.8600	2.8600	1,793,100
25 Aug 2023	2.9000	2.9000	2.8400	2.8900	2.8900	749,900
24 Aug 2023	2.9600	2.9600	2.8700	2.8700	2.8700	1,724,800
23 Aug 2023	2.9600	2.9900	2.9300	2.9800	2.9800	2,317,000
22 Aug 2023	2.9800	3.0160	2.9600	2.9700	2.9700	3,254,800
21 Aug 2023	3.0300	3.0500	2.9500	2.9700	2.9700	2,617,500
18 Aug 2023	3.0600	3.0900	3.0000	3.0500	3.0500	1,533,300
17 Aug 2023	3.0400	3.0800	3.0000	3.0400	3.0400	2,158,600
16 Aug 2023	2.9600	3.0500	2.9500	3.0100	3.0100	1,728,800
15 Aug 2023	3.0200	3.0400	2.9600	2.9900	2.9900	1,266,900
14 Aug 2023	3.0500	3.0800	2.9900	3.0400	3.0400	1,653,800
11 Aug 2023	3.1100	3.1200	3.0500	3.0600	3.0600	1,012,700
10 Aug 2023	3.1700	3.1700	3.0500	3.1000	3.1000	2,368,100
09 Aug 2023	3.2700	3.2700	3.1200	3.1400	3.1400	2,264,700
08 Aug 2023	3.1300	3.2700	3.1060	3.2600	3.2600	4,474,600
07 Aug 2023	3.1700	3.1800	3.0800	3.1400	3.1400	2,165,100
04 Aug 2023	3.2000	3.2200	3.1650	3.1800	3.1800	1,404,300
03 Aug 2023	3.1600	3.2500	3.1300	3.1900	3.1900	1,666,700
02 Aug 2023	3.2100	3.2390	3.1500	3.1600	3.1600	2,706,600
01 Aug 2023	3.2700	3.2800	3.2200	3.2400	3.2400	1,439,100
31 Jul 2023	3.1700	3.3000	3.1700	3.3000	3.3000	2,720,300
28 Jul 2023	3.0300	3.1740	3.0200	3.1500	3.1500	1,951,800
27 Jul 2023	3.0700	3.1300	3.0400	3.0400	3.0400	1,323,100
26 Jul 2023	3.0100	3.1190	3.0100	3.0700	3.0700	3,116,400
25 Jul 2023	3.0400	3.0460	2.9600	2.9600	2.9600	1,491,800
24 Jul 2023	3.0500	3.0500	2.9800	3.0200	3.0200	1,710,700
21 Jul 2023	3.0800	3.0800	3.0100	3.0500	3.0500	1,229,100
20 Jul 2023	3.1400	3.1660	3.0300	3.0600	3.0600	1,063,000
19 Jul 2023	3.0900	3.1800	3.0900	3.1400	3.1400	1,801,300
18 Jul 2023	3.0700	3.1300	3.0700	3.0900	3.0900	1,584,100
17 Jul 2023	3.1000	3.1600	3.0800	3.0900	3.0900	2,210,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,361.96+586.14(+1.79%)

HANG SENG16,447.76+119.90(+0.73%)

CRUDE OIL72.28-0.04(-0.06%)

GOLD FUTURES2,039.10+2.80(+0.14%)

DOW36,124.56-79.88(-0.22%)

BTC-GBP34,638.23+1,486.80(+4.48%)

How first-time buyers can get on the property ladder in a cost of living crisis

ETFMG Alternative Harvest ETF (MJ)

NIKKEI 225
33,361.96
+586.14(+1.79%)

HANG SENG
16,447.76
+119.90(+0.73%)

CRUDE OIL
72.28
-0.04(-0.06%)

GOLD FUTURES
2,039.10
+2.80(+0.14%)

DOW
36,124.56
-79.88(-0.22%)

BTC-GBP
34,638.23
+1,486.80(+4.48%)