ETFMG Alternative Harvest ETF (MJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 4.6400 | 4.7500 | 4.5800 | 4.5900 | 4.5900 | 631,089 |
| 29 Sept 2022 | 4.8500 | 4.8500 | 4.6400 | 4.6600 | 4.6600 | 586,400 |
| 28 Sept 2022 | 4.6900 | 4.9400 | 4.6850 | 4.9300 | 4.9300 | 777,400 |
| 27 Sept 2022 | 4.7000 | 4.8100 | 4.6200 | 4.7200 | 4.7200 | 937,300 |
| 26 Sept 2022 | 4.8000 | 4.9300 | 4.6100 | 4.6200 | 4.6200 | 1,177,800 |
| 23 Sept 2022 | 4.8100 | 4.8100 | 4.6850 | 4.7400 | 4.7400 | 1,105,100 |
| 22 Sept 2022 | 5.1300 | 5.1700 | 4.8600 | 4.8700 | 4.8700 | 1,018,800 |
| 21 Sept 2022 | 5.2600 | 5.2800 | 5.0900 | 5.1600 | 5.1600 | 786,500 |
| 21 Sept 2022 | 0.04 Dividend | |||||
| 20 Sept 2022 | 5.3500 | 5.4000 | 5.2200 | 5.2200 | 5.1800 | 867,800 |
| 19 Sept 2022 | 5.2750 | 5.4400 | 5.2500 | 5.4400 | 5.3983 | 787,900 |
| 16 Sept 2022 | 5.4200 | 5.4300 | 5.3500 | 5.3500 | 5.3090 | 768,800 |
| 15 Sept 2022 | 5.5500 | 5.7000 | 5.5200 | 5.5300 | 5.4876 | 425,300 |
| 14 Sept 2022 | 5.4900 | 5.5900 | 5.4200 | 5.5800 | 5.5372 | 541,700 |
| 13 Sept 2022 | 5.7000 | 5.7090 | 5.4800 | 5.4900 | 5.4479 | 708,300 |
| 12 Sept 2022 | 5.8400 | 5.9350 | 5.7650 | 5.8500 | 5.8052 | 486,900 |
| 09 Sept 2022 | 5.6900 | 5.8800 | 5.6800 | 5.8300 | 5.7853 | 1,394,100 |
| 08 Sept 2022 | 5.4800 | 5.6400 | 5.4700 | 5.6300 | 5.5869 | 882,100 |
| 07 Sept 2022 | 5.4600 | 5.5700 | 5.4100 | 5.5700 | 5.5273 | 1,110,500 |
| 06 Sept 2022 | 5.6500 | 5.7200 | 5.4500 | 5.4500 | 5.4082 | 1,224,900 |
| 02 Sept 2022 | 5.7800 | 5.7900 | 5.6100 | 5.6600 | 5.6166 | 764,700 |
| 01 Sept 2022 | 5.8400 | 5.8500 | 5.6000 | 5.6800 | 5.6365 | 1,103,800 |
| 31 Aug 2022 | 5.9100 | 5.9350 | 5.8100 | 5.8800 | 5.8349 | 592,800 |
| 30 Aug 2022 | 6.1400 | 6.1600 | 5.8000 | 5.8400 | 5.7952 | 4,527,200 |
| 29 Aug 2022 | 5.9300 | 6.1950 | 5.9200 | 6.1300 | 6.0830 | 2,508,800 |
| 26 Aug 2022 | 6.3400 | 6.3400 | 6.0300 | 6.0500 | 6.0036 | 3,264,800 |
| 25 Aug 2022 | 6.0100 | 6.3700 | 6.0100 | 6.3700 | 6.3212 | 4,032,100 |
| 24 Aug 2022 | 5.7400 | 5.9950 | 5.7100 | 5.9900 | 5.9441 | 1,771,300 |
| 23 Aug 2022 | 5.7800 | 5.8600 | 5.7000 | 5.7100 | 5.6662 | 1,368,000 |
| 22 Aug 2022 | 5.9100 | 5.9700 | 5.7200 | 5.7200 | 5.6762 | 2,100,600 |
| 19 Aug 2022 | 6.1500 | 6.1500 | 6.0200 | 6.0200 | 5.9739 | 3,602,400 |
| 18 Aug 2022 | 6.4000 | 6.4000 | 6.2000 | 6.2200 | 6.1723 | 1,039,000 |
| 17 Aug 2022 | 6.5000 | 6.6400 | 6.3800 | 6.4100 | 6.3609 | 2,534,000 |
| 16 Aug 2022 | 6.6700 | 6.6900 | 6.4400 | 6.5900 | 6.5395 | 2,870,300 |
| 15 Aug 2022 | 6.3500 | 6.6050 | 6.2700 | 6.5700 | 6.5197 | 2,580,300 |
| 12 Aug 2022 | 6.2000 | 6.3500 | 6.1560 | 6.3300 | 6.2815 | 727,300 |
| 11 Aug 2022 | 6.2700 | 6.4300 | 6.1500 | 6.1500 | 6.1029 | 878,400 |
| 10 Aug 2022 | 6.1500 | 6.2500 | 5.9800 | 6.2400 | 6.1922 | 1,147,900 |
| 09 Aug 2022 | 6.3300 | 6.3300 | 6.0000 | 6.0000 | 5.9540 | 1,124,600 |
| 08 Aug 2022 | 6.0800 | 6.4400 | 6.0800 | 6.3900 | 6.3410 | 1,599,200 |
| 05 Aug 2022 | 5.9700 | 6.1300 | 5.9000 | 6.0700 | 6.0235 | 823,400 |
| 04 Aug 2022 | 6.0800 | 6.1860 | 6.0210 | 6.0900 | 6.0433 | 810,600 |
| 03 Aug 2022 | 6.1100 | 6.1450 | 6.0200 | 6.0900 | 6.0433 | 645,700 |
| 02 Aug 2022 | 5.8100 | 6.1400 | 5.8100 | 6.1100 | 6.0632 | 1,521,200 |
| 01 Aug 2022 | 5.9200 | 5.9200 | 5.7900 | 5.8600 | 5.8151 | 587,300 |
| 29 Jul 2022 | 5.8200 | 5.9200 | 5.7550 | 5.9200 | 5.8746 | 1,052,900 |
| 28 Jul 2022 | 5.7800 | 5.9100 | 5.7000 | 5.9100 | 5.8647 | 1,210,000 |
| 27 Jul 2022 | 5.7800 | 5.7900 | 5.6350 | 5.7800 | 5.7357 | 1,235,600 |
| 26 Jul 2022 | 5.8300 | 5.8600 | 5.6900 | 5.7000 | 5.6563 | 705,700 |
| 25 Jul 2022 | 6.0000 | 6.0600 | 5.8600 | 5.9400 | 5.8945 | 792,200 |
| 22 Jul 2022 | 6.2100 | 6.2300 | 5.9520 | 5.9700 | 5.9243 | 1,502,900 |
| 21 Jul 2022 | 6.3600 | 6.3700 | 6.1600 | 6.2300 | 6.1823 | 1,798,400 |
| 20 Jul 2022 | 5.9700 | 6.3900 | 5.9700 | 6.3400 | 6.2914 | 3,305,100 |
| 19 Jul 2022 | 5.9500 | 6.0200 | 5.8100 | 5.9700 | 5.9243 | 1,166,200 |
| 18 Jul 2022 | 5.8100 | 6.0250 | 5.7750 | 5.8500 | 5.8052 | 1,385,100 |
| 15 Jul 2022 | 5.9700 | 5.9700 | 5.6900 | 5.7000 | 5.6563 | 1,108,500 |
| 14 Jul 2022 | 5.6200 | 5.9100 | 5.5200 | 5.8900 | 5.8449 | 2,110,600 |
| 13 Jul 2022 | 5.6900 | 5.7790 | 5.6500 | 5.7200 | 5.6762 | 501,900 |
| 12 Jul 2022 | 5.7200 | 5.8100 | 5.7100 | 5.7500 | 5.7059 | 563,000 |
| 11 Jul 2022 | 5.9100 | 5.9750 | 5.7000 | 5.7000 | 5.6563 | 917,500 |
| 08 Jul 2022 | 6.0300 | 6.1150 | 5.9500 | 6.0000 | 5.9540 | 677,400 |
| 07 Jul 2022 | 6.0200 | 6.1100 | 5.9600 | 6.1100 | 6.0632 | 586,700 |
| 06 Jul 2022 | 5.9600 | 6.0550 | 5.9000 | 6.0100 | 5.9639 | 734,100 |
| 05 Jul 2022 | 5.8000 | 5.9900 | 5.6850 | 5.9700 | 5.9243 | 999,200 |
| 01 Jul 2022 | 5.7900 | 5.9400 | 5.7400 | 5.8700 | 5.8250 | 867,900 |
| 30 Jun 2022 | 5.8400 | 5.8900 | 5.7100 | 5.8000 | 5.7556 | 1,194,700 |
| 29 Jun 2022 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | 5.9044 | 1,117,700 |
| 28 Jun 2022 | 6.4400 | 6.5300 | 6.1900 | 6.1900 | 6.1426 | 845,300 |
| 27 Jun 2022 | 6.5200 | 6.5200 | 6.3240 | 6.4100 | 6.3609 | 610,200 |
| 24 Jun 2022 | 6.3930 | 6.5300 | 6.3400 | 6.5000 | 6.4502 | 2,660,900 |
| 23 Jun 2022 | 6.0400 | 6.2750 | 5.9690 | 6.2600 | 6.2120 | 1,794,400 |
| 22 Jun 2022 | 5.9900 | 6.1800 | 5.9700 | 5.9700 | 5.9243 | 2,503,500 |
| 22 Jun 2022 | 0.07 Dividend | |||||
| 21 Jun 2022 | 6.1400 | 6.2800 | 6.1400 | 6.1400 | 6.0235 | 1,553,800 |
| 17 Jun 2022 | 5.9900 | 6.1450 | 5.9800 | 6.0600 | 5.9450 | 693,200 |
| 16 Jun 2022 | 6.0000 | 6.0500 | 5.8900 | 5.9900 | 5.8763 | 1,817,400 |
| 15 Jun 2022 | 6.1100 | 6.2100 | 5.9950 | 6.1800 | 6.0627 | 744,000 |
| 14 Jun 2022 | 6.0600 | 6.1350 | 5.9700 | 6.0400 | 5.9254 | 662,800 |
| 13 Jun 2022 | 6.2300 | 6.2900 | 6.0100 | 6.0400 | 5.9254 | 915,600 |
| 10 Jun 2022 | 6.5000 | 6.5200 | 6.3700 | 6.3900 | 6.2687 | 813,500 |
| 09 Jun 2022 | 6.9100 | 6.9100 | 6.5700 | 6.5700 | 6.4453 | 2,358,000 |
| 08 Jun 2022 | 6.9900 | 7.1200 | 6.8900 | 6.9000 | 6.7691 | 474,900 |
| 07 Jun 2022 | 6.9200 | 7.0970 | 6.9200 | 7.0800 | 6.9456 | 462,000 |
| 06 Jun 2022 | 7.1300 | 7.1900 | 6.9500 | 6.9600 | 6.8279 | 583,500 |
| 03 Jun 2022 | 7.2200 | 7.2200 | 7.0400 | 7.0600 | 6.9260 | 510,200 |
| 02 Jun 2022 | 7.0700 | 7.3470 | 7.0400 | 7.2400 | 7.1026 | 925,900 |
| 01 Jun 2022 | 7.2700 | 7.3200 | 7.0330 | 7.0600 | 6.9260 | 591,900 |
| 31 May 2022 | 7.3100 | 7.3300 | 7.1300 | 7.2100 | 7.0732 | 1,486,800 |
| 27 May 2022 | 7.4800 | 7.4900 | 7.2000 | 7.3000 | 7.1615 | 1,580,300 |
| 26 May 2022 | 7.4000 | 7.6450 | 7.3900 | 7.5800 | 7.4362 | 687,200 |
| 25 May 2022 | 7.1500 | 7.4300 | 7.1500 | 7.3800 | 7.2400 | 396,000 |
| 24 May 2022 | 7.3500 | 7.4000 | 7.1400 | 7.1900 | 7.0536 | 763,900 |
| 23 May 2022 | 7.6200 | 7.6400 | 7.4090 | 7.4600 | 7.3184 | 960,700 |
| 20 May 2022 | 7.8600 | 7.8600 | 7.4200 | 7.6000 | 7.4558 | 1,256,300 |
| 19 May 2022 | 7.5600 | 7.8600 | 7.5400 | 7.7800 | 7.6324 | 1,449,800 |
| 18 May 2022 | 7.9400 | 8.0300 | 7.6050 | 7.6200 | 7.4754 | 1,532,700 |
| 17 May 2022 | 7.9900 | 8.1700 | 7.8800 | 8.1000 | 7.9463 | 955,200 |
| 16 May 2022 | 7.6500 | 7.9750 | 7.5500 | 7.8300 | 7.6814 | 798,200 |
| 13 May 2022 | 7.3800 | 7.7100 | 7.3720 | 7.6700 | 7.5245 | 1,730,900 |
| 12 May 2022 | 6.9300 | 7.3600 | 6.8500 | 7.2400 | 7.1026 | 2,921,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
