UK markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.33-0.08 (-1.25%)
As of 11:39AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20226.446.536.326.336.33330,887
27 Jun 20226.526.526.326.416.41609,700
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
22 Jun 20220.07 Dividend
21 Jun 20226.146.286.146.146.071,553,800
17 Jun 20225.996.145.986.065.99693,200
16 Jun 20226.006.055.895.995.921,817,400
15 Jun 20226.116.215.996.186.11744,000
14 Jun 20226.066.145.976.045.97662,800
13 Jun 20226.236.296.016.045.97915,600
10 Jun 20226.506.526.376.396.32811,800
09 Jun 20226.916.916.576.576.502,358,000
08 Jun 20226.997.126.896.906.82474,900
07 Jun 20226.927.106.927.087.00462,000
06 Jun 20227.137.196.956.966.88583,500
03 Jun 20227.227.227.047.066.98509,700
02 Jun 20227.077.357.047.247.16925,900
01 Jun 20227.277.327.037.066.98591,900
31 May 20227.317.337.137.217.131,486,800
27 May 20227.487.497.207.307.221,580,300
26 May 20227.407.647.397.587.49687,200
25 May 20227.157.437.157.387.30396,000
24 May 20227.357.407.147.197.11763,900
23 May 20227.627.647.417.467.37960,700
20 May 20227.867.867.427.607.511,256,300
19 May 20227.567.867.547.787.691,449,800
18 May 20227.948.037.617.627.531,532,700
17 May 20227.998.177.888.108.01955,200
16 May 20227.657.977.557.837.74798,200
13 May 20227.387.717.377.677.581,730,900
12 May 20226.937.366.857.247.162,921,500
11 May 20227.277.456.997.036.952,458,100
10 May 20227.597.707.167.347.261,355,500
09 May 20227.797.807.447.457.372,225,100
06 May 20228.018.057.757.907.811,354,600
05 May 20228.508.518.018.057.96849,400
04 May 20228.348.598.108.598.49934,900
03 May 20228.348.478.248.328.231,031,400
02 May 20228.128.388.088.378.271,000,900
29 Apr 20228.238.558.158.158.061,699,200
28 Apr 20228.198.337.958.308.211,327,500
27 Apr 20228.158.338.068.128.03809,800
26 Apr 20228.468.468.118.148.052,743,500
25 Apr 20228.368.518.298.458.351,260,800
22 Apr 20228.698.808.458.458.351,101,000
21 Apr 20228.999.038.628.638.53905,800
20 Apr 20229.129.148.858.868.76542,600
19 Apr 20228.959.208.889.098.99766,200
18 Apr 20229.269.278.928.948.84869,000
14 Apr 20229.529.639.259.259.14785,900
13 Apr 20229.359.619.309.609.49423,500
12 Apr 20229.499.779.309.359.24893,200
11 Apr 20229.269.459.129.399.281,040,100
08 Apr 20229.499.559.299.349.23596,200
07 Apr 20229.869.869.359.489.371,185,600
06 Apr 202210.1010.179.789.839.721,755,000
05 Apr 202210.4310.489.9410.009.891,457,700
04 Apr 202210.4410.5110.1510.4810.36892,000
01 Apr 202210.4710.7310.2810.3610.242,290,200
31 Mar 202210.8110.8110.2510.3710.251,009,500
30 Mar 202210.9611.2310.5810.6610.542,048,100
29 Mar 202210.7511.0910.5410.9010.781,891,100
28 Mar 202210.9311.0010.4610.6710.552,765,000
25 Mar 202211.3511.4510.5211.2211.097,266,200
24 Mar 20229.9210.709.6610.5610.444,073,100
23 Mar 202210.1310.229.769.799.68993,100
22 Mar 20229.579.949.579.909.79876,600
21 Mar 20229.709.749.489.539.42670,500
18 Mar 20229.369.759.359.749.631,167,000
17 Mar 20229.069.479.009.469.35732,700
16 Mar 20228.829.108.729.109.001,204,700
15 Mar 20228.558.678.448.668.561,280,100
14 Mar 20228.708.748.408.518.411,018,700
11 Mar 20229.079.108.698.698.591,055,800
10 Mar 20229.039.058.809.028.92605,700
09 Mar 20229.149.208.989.139.031,460,900
08 Mar 20228.539.058.478.838.731,399,300
07 Mar 20228.828.928.548.548.441,209,100
04 Mar 20229.039.178.828.878.77989,800
03 Mar 20229.599.599.149.189.08572,200
02 Mar 20229.419.569.239.539.42748,800
01 Mar 20229.569.679.329.389.27766,000
28 Feb 20229.509.749.399.629.511,124,400
25 Feb 20229.589.639.379.619.50900,400
24 Feb 20228.879.528.809.489.371,871,100
23 Feb 20229.609.709.239.269.151,154,300
22 Feb 20229.709.739.369.419.301,481,200
18 Feb 202210.2410.309.829.869.751,593,000
17 Feb 202210.5910.6810.2110.2510.131,258,200
16 Feb 202210.7210.9910.5810.8010.681,627,900
15 Feb 202210.5310.8010.4910.8010.681,591,700
14 Feb 202210.8110.8810.3110.3310.211,071,500
11 Feb 202210.8211.0810.6210.8610.742,261,100
10 Feb 202210.5011.0810.3910.7410.622,060,200
09 Feb 202210.3910.7310.3510.7310.612,211,300
08 Feb 20229.9910.179.9410.1510.031,016,200
07 Feb 202210.0210.199.9510.019.901,020,900
04 Feb 20229.6610.019.659.969.851,142,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...