UK markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
4.5900-0.0700 (-1.50%)
At close: 04:00PM EDT
4.6900 +0.10 (+2.18%)
After hours: 07:27PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.64004.75004.58004.59004.5900631,089
29 Sept 20224.85004.85004.64004.66004.6600586,400
28 Sept 20224.69004.94004.68504.93004.9300777,400
27 Sept 20224.70004.81004.62004.72004.7200937,300
26 Sept 20224.80004.93004.61004.62004.62001,177,800
23 Sept 20224.81004.81004.68504.74004.74001,105,100
22 Sept 20225.13005.17004.86004.87004.87001,018,800
21 Sept 20225.26005.28005.09005.16005.1600786,500
21 Sept 20220.04 Dividend
20 Sept 20225.35005.40005.22005.22005.1800867,800
19 Sept 20225.27505.44005.25005.44005.3983787,900
16 Sept 20225.42005.43005.35005.35005.3090768,800
15 Sept 20225.55005.70005.52005.53005.4876425,300
14 Sept 20225.49005.59005.42005.58005.5372541,700
13 Sept 20225.70005.70905.48005.49005.4479708,300
12 Sept 20225.84005.93505.76505.85005.8052486,900
09 Sept 20225.69005.88005.68005.83005.78531,394,100
08 Sept 20225.48005.64005.47005.63005.5869882,100
07 Sept 20225.46005.57005.41005.57005.52731,110,500
06 Sept 20225.65005.72005.45005.45005.40821,224,900
02 Sept 20225.78005.79005.61005.66005.6166764,700
01 Sept 20225.84005.85005.60005.68005.63651,103,800
31 Aug 20225.91005.93505.81005.88005.8349592,800
30 Aug 20226.14006.16005.80005.84005.79524,527,200
29 Aug 20225.93006.19505.92006.13006.08302,508,800
26 Aug 20226.34006.34006.03006.05006.00363,264,800
25 Aug 20226.01006.37006.01006.37006.32124,032,100
24 Aug 20225.74005.99505.71005.99005.94411,771,300
23 Aug 20225.78005.86005.70005.71005.66621,368,000
22 Aug 20225.91005.97005.72005.72005.67622,100,600
19 Aug 20226.15006.15006.02006.02005.97393,602,400
18 Aug 20226.40006.40006.20006.22006.17231,039,000
17 Aug 20226.50006.64006.38006.41006.36092,534,000
16 Aug 20226.67006.69006.44006.59006.53952,870,300
15 Aug 20226.35006.60506.27006.57006.51972,580,300
12 Aug 20226.20006.35006.15606.33006.2815727,300
11 Aug 20226.27006.43006.15006.15006.1029878,400
10 Aug 20226.15006.25005.98006.24006.19221,147,900
09 Aug 20226.33006.33006.00006.00005.95401,124,600
08 Aug 20226.08006.44006.08006.39006.34101,599,200
05 Aug 20225.97006.13005.90006.07006.0235823,400
04 Aug 20226.08006.18606.02106.09006.0433810,600
03 Aug 20226.11006.14506.02006.09006.0433645,700
02 Aug 20225.81006.14005.81006.11006.06321,521,200
01 Aug 20225.92005.92005.79005.86005.8151587,300
29 Jul 20225.82005.92005.75505.92005.87461,052,900
28 Jul 20225.78005.91005.70005.91005.86471,210,000
27 Jul 20225.78005.79005.63505.78005.73571,235,600
26 Jul 20225.83005.86005.69005.70005.6563705,700
25 Jul 20226.00006.06005.86005.94005.8945792,200
22 Jul 20226.21006.23005.95205.97005.92431,502,900
21 Jul 20226.36006.37006.16006.23006.18231,798,400
20 Jul 20225.97006.39005.97006.34006.29143,305,100
19 Jul 20225.95006.02005.81005.97005.92431,166,200
18 Jul 20225.81006.02505.77505.85005.80521,385,100
15 Jul 20225.97005.97005.69005.70005.65631,108,500
14 Jul 20225.62005.91005.52005.89005.84492,110,600
13 Jul 20225.69005.77905.65005.72005.6762501,900
12 Jul 20225.72005.81005.71005.75005.7059563,000
11 Jul 20225.91005.97505.70005.70005.6563917,500
08 Jul 20226.03006.11505.95006.00005.9540677,400
07 Jul 20226.02006.11005.96006.11006.0632586,700
06 Jul 20225.96006.05505.90006.01005.9639734,100
05 Jul 20225.80005.99005.68505.97005.9243999,200
01 Jul 20225.79005.94005.74005.87005.8250867,900
30 Jun 20225.84005.89005.71005.80005.75561,194,700
29 Jun 20226.20006.20005.95005.95005.90441,117,700
28 Jun 20226.44006.53006.19006.19006.1426845,300
27 Jun 20226.52006.52006.32406.41006.3609610,200
24 Jun 20226.39306.53006.34006.50006.45022,660,900
23 Jun 20226.04006.27505.96906.26006.21201,794,400
22 Jun 20225.99006.18005.97005.97005.92432,503,500
22 Jun 20220.07 Dividend
21 Jun 20226.14006.28006.14006.14006.02351,553,800
17 Jun 20225.99006.14505.98006.06005.9450693,200
16 Jun 20226.00006.05005.89005.99005.87631,817,400
15 Jun 20226.11006.21005.99506.18006.0627744,000
14 Jun 20226.06006.13505.97006.04005.9254662,800
13 Jun 20226.23006.29006.01006.04005.9254915,600
10 Jun 20226.50006.52006.37006.39006.2687813,500
09 Jun 20226.91006.91006.57006.57006.44532,358,000
08 Jun 20226.99007.12006.89006.90006.7691474,900
07 Jun 20226.92007.09706.92007.08006.9456462,000
06 Jun 20227.13007.19006.95006.96006.8279583,500
03 Jun 20227.22007.22007.04007.06006.9260510,200
02 Jun 20227.07007.34707.04007.24007.1026925,900
01 Jun 20227.27007.32007.03307.06006.9260591,900
31 May 20227.31007.33007.13007.21007.07321,486,800
27 May 20227.48007.49007.20007.30007.16151,580,300
26 May 20227.40007.64507.39007.58007.4362687,200
25 May 20227.15007.43007.15007.38007.2400396,000
24 May 20227.35007.40007.14007.19007.0536763,900
23 May 20227.62007.64007.40907.46007.3184960,700
20 May 20227.86007.86007.42007.60007.45581,256,300
19 May 20227.56007.86007.54007.78007.63241,449,800
18 May 20227.94008.03007.60507.62007.47541,532,700
17 May 20227.99008.17007.88008.10007.9463955,200
16 May 20227.65007.97507.55007.83007.6814798,200
13 May 20227.38007.71007.37207.67007.52451,730,900
12 May 20226.93007.36006.85007.24007.10262,921,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...