UK markets open in 2 hours 29 minutes

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
10.27-0.17 (-1.63%)
At close: 04:00PM EST
10.56 +0.29 (+2.82%)
After hours: 06:37PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202210.5510.6310.2610.2710.271,095,300
18 Jan 202210.7110.8110.4410.4410.44918,300
14 Jan 202210.8310.9010.6510.8510.85865,100
13 Jan 202211.1311.1810.8410.8510.85806,300
12 Jan 202211.3511.4711.0911.1611.16894,000
11 Jan 202211.0711.3910.9711.3111.31966,300
10 Jan 202211.0611.1610.8611.0711.071,427,900
07 Jan 202210.7111.0910.7110.8710.871,147,900
06 Jan 202210.8510.9810.5510.6810.681,180,900
05 Jan 202211.2411.4210.7710.7710.771,626,700
04 Jan 202211.4911.4911.1011.2911.291,065,400
03 Jan 202211.2111.5911.0911.4311.431,204,900
31 Dec 202111.1311.3811.0711.0811.081,386,300
30 Dec 202111.0811.4511.0611.2111.211,813,000
29 Dec 202111.2511.3411.0411.0511.051,646,800
28 Dec 202111.4911.6111.2711.2811.281,434,100
27 Dec 202111.7411.7611.5311.6111.611,099,600
23 Dec 202111.4211.8411.3811.7811.781,738,800
22 Dec 202111.4011.5011.2411.4511.45895,600
21 Dec 202111.1611.5311.1511.4911.491,215,500
20 Dec 202111.1111.2310.9311.0811.081,323,500
17 Dec 202111.0511.5210.9411.4811.481,342,700
16 Dec 202111.3611.5611.0911.2211.221,031,900
15 Dec 202111.1711.4010.8911.3011.301,361,500
14 Dec 202111.3411.5711.1811.2011.201,297,300
13 Dec 202111.6711.6911.3411.5511.551,326,400
10 Dec 202111.8011.9311.4211.4511.451,569,600
09 Dec 202112.0912.2111.6711.7111.71898,900
08 Dec 202111.9412.3011.7712.1912.19875,600
07 Dec 202111.6512.1111.6511.9511.951,172,200
06 Dec 202111.2211.7010.9811.5111.511,385,200
03 Dec 202111.7011.7511.1611.3311.331,408,700
02 Dec 202111.5411.8011.4011.7111.711,698,500
01 Dec 202112.2712.2911.4411.4511.451,735,200
30 Nov 202112.1512.3411.7112.0612.061,758,600
29 Nov 202112.7412.7412.1912.2712.271,294,300
26 Nov 202112.5712.7312.4512.6812.68895,400
24 Nov 202112.7313.0812.5913.0113.01756,300
23 Nov 202112.7513.1312.5812.8112.811,261,100
22 Nov 202113.2213.2312.6412.7912.792,016,600
19 Nov 202113.3313.5213.1313.1413.141,313,900
18 Nov 202114.1514.1813.2513.2813.282,885,700
17 Nov 202114.7414.8914.2114.2114.211,814,900
16 Nov 202115.0815.0914.5614.8514.851,831,600
15 Nov 202115.6115.7815.0915.1515.153,351,500
12 Nov 202114.9015.3914.6415.3815.383,898,400
11 Nov 202114.2714.5814.1814.5314.531,328,500
10 Nov 202114.6414.8114.2014.2114.211,995,200
09 Nov 202114.8514.9114.2714.8014.802,331,600
08 Nov 202114.0114.9214.0114.9114.913,828,900
05 Nov 202113.8913.9413.5413.8713.871,747,500
04 Nov 202114.1514.2213.8713.9313.93914,300
03 Nov 202113.7714.2613.7314.1314.131,430,300
02 Nov 202113.9013.9813.6513.8113.811,187,400
01 Nov 202113.5014.0313.4313.9313.931,621,800
29 Oct 202113.7413.8713.4713.4713.47608,900
28 Oct 202113.6413.8113.6013.7813.78767,300
27 Oct 202114.0914.0913.6113.6213.621,244,600
26 Oct 202114.3514.4014.0214.0314.031,050,300
25 Oct 202114.2514.3114.1114.2914.29665,100
22 Oct 202114.6414.6514.1614.2114.211,266,600
21 Oct 202114.5914.9414.5614.6414.64774,700
20 Oct 202114.5814.7914.3514.6314.631,430,300
19 Oct 202113.9814.6413.9214.6214.622,130,400
18 Oct 202114.1014.1513.9113.9113.91934,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...