MJ - ETFMG Alternative Harvest ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20233.05003.09003.03003.05003.0500651,900
01 Jun 20233.02003.08003.00003.02003.02001,049,400
31 May 20233.11003.11003.00003.01003.01001,868,600
30 May 20233.11003.15003.07503.09003.0900806,800
26 May 20233.12003.12903.06003.09003.0900590,600
25 May 20233.30003.30003.11003.14003.14001,072,700
24 May 20233.32003.32703.24003.27003.27001,044,300
23 May 20233.36003.42003.31003.31003.31001,149,300
22 May 20233.26003.46003.25003.37003.37002,611,700
19 May 20233.30003.35003.25503.26003.2600300,900
18 May 20233.28003.33503.26003.29003.29001,286,300
17 May 20233.20003.27003.17003.27003.27001,701,700
16 May 20233.22003.25603.18003.19003.19001,832,600
15 May 20233.23003.26003.17003.25003.25001,644,400
12 May 20233.25003.33003.17003.20003.2000576,400
11 May 20233.51003.54003.25003.28003.28002,102,800
10 May 20233.49003.55003.48003.51003.51001,178,400
09 May 20233.48003.54003.44003.45003.45001,768,900
08 May 20233.58003.58003.46503.53003.53002,192,100
05 May 20233.42003.56503.40003.55003.55001,662,900
04 May 20233.24003.42003.18003.35003.35001,508,600
03 May 20233.29003.36003.22003.24003.24002,093,500
02 May 20233.30003.30403.21403.27003.27002,155,100
01 May 20233.31003.39003.30003.34003.34001,618,400
28 Apr 20233.32003.36003.30003.32003.3200336,100
27 Apr 20233.18003.39003.18003.33003.33002,516,600
26 Apr 20233.15003.16703.11003.14003.14001,186,600
25 Apr 20233.19003.21003.15003.15003.15001,459,400
24 Apr 20233.21003.23003.15003.23003.23001,232,400
21 Apr 20233.22003.24003.21003.22003.2200428,000
20 Apr 20233.28003.32003.22003.22003.2200749,600
19 Apr 20233.31003.33503.29003.32003.3200433,900
18 Apr 20233.40003.41703.33003.33003.33001,288,300
17 Apr 20233.31003.42003.28003.40003.40001,704,000
14 Apr 20233.38003.39203.30003.31003.3100810,300
13 Apr 20233.35003.42003.31003.40003.40001,106,100
12 Apr 20233.36003.37603.32003.35003.3500842,600
11 Apr 20233.37003.39003.33003.36003.36001,179,600
10 Apr 20233.38003.40003.33003.39003.39001,195,500
06 Apr 20233.31003.40003.28003.37003.37001,173,500
05 Apr 20233.36003.39003.28003.32003.3200956,900
04 Apr 20233.49003.49003.37003.37003.3700997,300
03 Apr 20233.49003.52003.45003.45003.4500553,800
31 Mar 20233.55003.55003.47203.52003.52001,125,300
30 Mar 20233.54003.56003.48203.51003.51001,308,000
29 Mar 20233.50003.57003.48003.53003.53001,412,900
28 Mar 20233.50003.53403.47003.51003.51001,261,800
27 Mar 20233.54003.57503.45003.53003.5300953,400
24 Mar 20233.48003.52603.45003.50003.5000868,300
23 Mar 20233.57003.60503.48003.49003.49001,210,100
22 Mar 20233.67003.68003.52003.53003.5300903,800
21 Mar 20233.59003.66903.58003.62003.6200810,900
20 Mar 20233.65003.65003.52003.55003.5500865,700
17 Mar 20233.70003.70903.63003.64003.6400403,600
16 Mar 20233.61003.79003.58003.67003.67001,341,600
15 Mar 20233.64003.68003.60003.61003.6100947,800
14 Mar 20233.77003.82903.67003.70003.7000441,300
13 Mar 20233.70003.77003.63503.70003.7000809,100
10 Mar 20233.85003.85003.71003.71003.7100938,800
09 Mar 20233.94003.95003.83003.83003.8300768,800
08 Mar 20234.02004.02003.92003.95003.9500697,300
07 Mar 20234.07004.08004.00004.01004.0100674,800
06 Mar 20234.11004.13004.03104.05004.0500533,500
03 Mar 20234.03004.14004.01004.11004.1100351,700
02 Mar 20234.02004.04004.00004.03004.0300598,600
01 Mar 20234.06004.08004.02004.03004.0300637,200
28 Feb 20234.05004.12004.03004.06004.0600568,400
27 Feb 20234.09004.13404.05004.06004.0600328,500
24 Feb 20234.12004.13704.06004.08004.0800368,800
23 Feb 20234.16004.18004.10004.16004.1600250,500
22 Feb 20234.13004.19004.09004.12004.1200247,500
21 Feb 20234.31004.31004.11004.14004.1400404,300
17 Feb 20234.35004.36004.26604.36004.3600265,800
16 Feb 20234.40004.45004.33504.36004.3600581,100
15 Feb 20234.23004.40004.23004.38004.3800391,200
14 Feb 20234.21004.30004.18004.28004.2800351,700
13 Feb 20234.25004.28004.20004.24004.2400502,300
10 Feb 20234.23004.26904.16004.25004.2500758,900
09 Feb 20234.47004.48004.22004.24004.2400682,400
08 Feb 20234.55004.55004.43004.45004.4500326,800
07 Feb 20234.59004.60304.45004.54004.5400404,300
06 Feb 20234.62004.68004.57504.59004.5900359,900
03 Feb 20234.68004.77504.62004.62004.6200421,400
02 Feb 20234.83004.84004.70004.78004.7800904,100
01 Feb 20234.55004.73004.46004.69004.69001,034,100
31 Jan 20234.40004.62904.39004.58004.5800635,100
30 Jan 20234.42004.49004.38004.39004.3900269,000
27 Jan 20234.39004.54004.36004.46004.46001,324,400
26 Jan 20234.50004.50004.35004.40004.4000432,400
25 Jan 20234.39004.48004.35004.48004.4800421,100
24 Jan 20234.50004.52604.45004.47004.4700305,500
23 Jan 20234.46004.56004.45004.49004.4900616,700
20 Jan 20234.39004.46004.36004.44004.4400229,900
19 Jan 20234.49004.49004.34004.38004.3800316,500
18 Jan 20234.64004.74004.52004.52004.5200552,700
17 Jan 20234.61004.69204.57004.63004.6300454,500
13 Jan 20234.54004.64004.52004.60004.6000472,200
12 Jan 20234.39004.59604.37004.59004.5900602,700
11 Jan 20234.31004.45504.31004.39004.3900317,800
10 Jan 20234.25004.35004.25004.31004.3100305,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...