UK markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
14.15-0.25 (-1.74%)
At close: 4:00PM EDT
14.20 +0.05 (+0.35%)
After hours: 06:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202114.4514.4614.1114.1514.151,352,700
14 Oct 202114.2814.6614.2414.4014.401,512,900
13 Oct 202114.1614.3414.1114.2214.22644,600
12 Oct 202114.1114.3614.1114.2614.261,063,700
11 Oct 202114.2314.3314.0714.0714.07871,500
08 Oct 202114.4814.6114.2314.2914.29704,300
07 Oct 202114.3214.7014.1914.4814.48847,100
06 Oct 202114.1114.2714.0314.2514.25778,200
05 Oct 202114.1414.4914.1414.3214.32862,700
04 Oct 202114.3014.3314.0514.1114.111,165,500
01 Oct 202114.3814.4814.1714.4314.43588,100
30 Sept 202114.4514.5614.2214.3914.39917,400
29 Sept 202114.7614.8014.4414.4414.44604,300
28 Sept 202114.8515.0314.7114.7414.74780,300
27 Sept 202114.6515.1514.6015.0315.031,136,700
24 Sept 202114.9314.9714.6214.6714.67728,900
23 Sept 202115.0315.1814.9615.1015.101,115,000
22 Sept 202114.6014.9414.5814.8114.811,434,400
21 Sept 202114.4814.7314.4014.5014.50778,900
21 Sept 20210.06 Dividend
20 Sept 202114.7814.8214.3314.5214.462,400,900
17 Sept 202115.1215.2314.9415.1715.11853,300
16 Sept 202115.1715.2815.0315.2015.14738,900
15 Sept 202115.0415.2614.9415.2415.181,233,500
14 Sept 202115.5015.5014.9014.9614.901,513,900
13 Sept 202115.6515.7215.2915.4715.41988,400
10 Sept 202115.9716.0015.6015.6415.58814,500
09 Sept 202116.0016.1115.8515.8815.811,148,600
08 Sept 202116.4316.4515.9415.9615.89965,700
07 Sept 202116.6016.8316.4516.4716.40493,600
03 Sept 202116.7816.9416.6116.7216.65653,400
02 Sept 202116.5317.0016.4916.8516.78817,800
01 Sept 202116.6816.8516.4716.5216.45493,300
31 Aug 202116.3116.8716.3116.7116.64844,500
30 Aug 202116.4216.6216.2416.3316.26689,500
27 Aug 202116.2816.7016.2816.6216.55515,200
26 Aug 202116.5316.8316.2616.3516.28697,700
25 Aug 202116.8516.8516.5516.6416.57538,700
24 Aug 202116.4916.8416.4216.8316.76706,000
23 Aug 202116.0216.5316.0116.5316.46819,800
20 Aug 202115.7516.0415.7115.9515.88712,500
19 Aug 202116.1716.3015.8115.8815.811,051,600
18 Aug 202116.3316.7316.1316.3516.28792,900
17 Aug 202116.3216.5316.1016.3016.231,009,000
16 Aug 202116.8816.8916.4116.4316.361,069,100
13 Aug 202117.2717.3316.9317.0316.96883,400
12 Aug 202117.7417.7417.2317.3117.24796,700
11 Aug 202118.0518.1517.7517.8717.80652,700
10 Aug 202117.9718.2017.8518.0818.01669,000
09 Aug 202117.9118.0517.6518.0117.94487,200
06 Aug 202118.0418.1117.7517.9917.92609,700
05 Aug 202117.4718.2317.4718.0517.98874,500
04 Aug 202117.7517.9217.4217.4217.35717,600
03 Aug 202117.9017.9917.6417.8917.82576,300
02 Aug 202118.0118.3917.8817.8817.81766,700
30 Jul 202118.0618.4217.8917.9617.89586,900
29 Jul 202118.7318.7718.2118.3218.24865,900
28 Jul 202117.8018.6017.7418.5418.461,604,000
27 Jul 202117.6817.8917.2317.4417.37936,800
26 Jul 202117.6218.1317.6017.8317.76640,200
23 Jul 202117.7717.8217.5017.7117.64560,100
22 Jul 202118.2518.2917.7217.8117.74503,900
21 Jul 202117.8618.2717.8318.2718.19741,500
20 Jul 202117.5517.8717.1917.7917.72983,600
19 Jul 202117.4517.6317.1017.4417.371,423,400
16 Jul 202118.2318.3717.6717.7517.681,305,000
15 Jul 202118.5118.7417.9218.2018.121,382,800
14 Jul 202119.6719.7618.5418.6018.521,320,400
13 Jul 202119.7520.0719.4519.4719.39746,900
12 Jul 202119.4319.5819.1919.4719.39598,300
09 Jul 202119.3619.5019.2119.5019.42525,900
08 Jul 202119.0019.3818.8219.2419.16747,000
07 Jul 202120.0020.0219.3119.4219.34995,400
06 Jul 202120.1520.3119.8519.9719.89764,300
02 Jul 202120.5420.6320.1820.2820.20654,600
01 Jul 202120.7220.7220.2620.6220.53657,100
30 Jun 202120.5820.8720.4220.5820.49587,800
29 Jun 202121.0521.2220.6020.6720.58878,300
28 Jun 202120.7521.2520.7120.9920.90795,000
25 Jun 202120.9120.9920.6720.8020.71464,200
24 Jun 202120.5021.0120.4720.9620.87860,300
23 Jun 202120.3020.5920.2520.4320.35588,300
22 Jun 202120.1020.2719.9220.1320.05512,500
22 Jun 20210.06 Dividend
21 Jun 202119.9220.3519.7920.3220.18557,300
18 Jun 202120.1620.4019.8619.9419.801,326,100
17 Jun 202120.5320.8320.2720.4220.28639,000
16 Jun 202120.6520.9020.3520.6320.48923,400
15 Jun 202121.1921.4020.6420.6720.521,040,200
14 Jun 202121.4621.7221.1721.2521.10533,700
11 Jun 202121.4421.6221.3721.5921.44450,200
10 Jun 202122.0422.1421.3321.4921.34795,300
09 Jun 202122.0022.6521.9222.0621.901,833,800
08 Jun 202122.0022.2021.4121.9421.78767,600
07 Jun 202121.0721.9320.9321.9121.761,399,800
04 Jun 202121.5421.6720.9921.0620.91646,200
03 Jun 202121.8422.2721.3221.3921.241,712,100
02 Jun 202121.1121.6620.8621.6221.471,452,600
01 Jun 202121.7221.7320.8420.9120.761,737,600
28 May 202121.2921.8621.2521.5821.431,778,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...