ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

14.15-0.25 (-1.74%)

At close: 4:00PM EDT

14.20 +0.05 (+0.35%)
After hours: 06:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	14.45	14.46	14.11	14.15	14.15	1,352,700
14 Oct 2021	14.28	14.66	14.24	14.40	14.40	1,512,900
13 Oct 2021	14.16	14.34	14.11	14.22	14.22	644,600
12 Oct 2021	14.11	14.36	14.11	14.26	14.26	1,063,700
11 Oct 2021	14.23	14.33	14.07	14.07	14.07	871,500
08 Oct 2021	14.48	14.61	14.23	14.29	14.29	704,300
07 Oct 2021	14.32	14.70	14.19	14.48	14.48	847,100
06 Oct 2021	14.11	14.27	14.03	14.25	14.25	778,200
05 Oct 2021	14.14	14.49	14.14	14.32	14.32	862,700
04 Oct 2021	14.30	14.33	14.05	14.11	14.11	1,165,500
01 Oct 2021	14.38	14.48	14.17	14.43	14.43	588,100
30 Sept 2021	14.45	14.56	14.22	14.39	14.39	917,400
29 Sept 2021	14.76	14.80	14.44	14.44	14.44	604,300
28 Sept 2021	14.85	15.03	14.71	14.74	14.74	780,300
27 Sept 2021	14.65	15.15	14.60	15.03	15.03	1,136,700
24 Sept 2021	14.93	14.97	14.62	14.67	14.67	728,900
23 Sept 2021	15.03	15.18	14.96	15.10	15.10	1,115,000
22 Sept 2021	14.60	14.94	14.58	14.81	14.81	1,434,400
21 Sept 2021	14.48	14.73	14.40	14.50	14.50	778,900
21 Sept 2021	0.06 Dividend
20 Sept 2021	14.78	14.82	14.33	14.52	14.46	2,400,900
17 Sept 2021	15.12	15.23	14.94	15.17	15.11	853,300
16 Sept 2021	15.17	15.28	15.03	15.20	15.14	738,900
15 Sept 2021	15.04	15.26	14.94	15.24	15.18	1,233,500
14 Sept 2021	15.50	15.50	14.90	14.96	14.90	1,513,900
13 Sept 2021	15.65	15.72	15.29	15.47	15.41	988,400
10 Sept 2021	15.97	16.00	15.60	15.64	15.58	814,500
09 Sept 2021	16.00	16.11	15.85	15.88	15.81	1,148,600
08 Sept 2021	16.43	16.45	15.94	15.96	15.89	965,700
07 Sept 2021	16.60	16.83	16.45	16.47	16.40	493,600
03 Sept 2021	16.78	16.94	16.61	16.72	16.65	653,400
02 Sept 2021	16.53	17.00	16.49	16.85	16.78	817,800
01 Sept 2021	16.68	16.85	16.47	16.52	16.45	493,300
31 Aug 2021	16.31	16.87	16.31	16.71	16.64	844,500
30 Aug 2021	16.42	16.62	16.24	16.33	16.26	689,500
27 Aug 2021	16.28	16.70	16.28	16.62	16.55	515,200
26 Aug 2021	16.53	16.83	16.26	16.35	16.28	697,700
25 Aug 2021	16.85	16.85	16.55	16.64	16.57	538,700
24 Aug 2021	16.49	16.84	16.42	16.83	16.76	706,000
23 Aug 2021	16.02	16.53	16.01	16.53	16.46	819,800
20 Aug 2021	15.75	16.04	15.71	15.95	15.88	712,500
19 Aug 2021	16.17	16.30	15.81	15.88	15.81	1,051,600
18 Aug 2021	16.33	16.73	16.13	16.35	16.28	792,900
17 Aug 2021	16.32	16.53	16.10	16.30	16.23	1,009,000
16 Aug 2021	16.88	16.89	16.41	16.43	16.36	1,069,100
13 Aug 2021	17.27	17.33	16.93	17.03	16.96	883,400
12 Aug 2021	17.74	17.74	17.23	17.31	17.24	796,700
11 Aug 2021	18.05	18.15	17.75	17.87	17.80	652,700
10 Aug 2021	17.97	18.20	17.85	18.08	18.01	669,000
09 Aug 2021	17.91	18.05	17.65	18.01	17.94	487,200
06 Aug 2021	18.04	18.11	17.75	17.99	17.92	609,700
05 Aug 2021	17.47	18.23	17.47	18.05	17.98	874,500
04 Aug 2021	17.75	17.92	17.42	17.42	17.35	717,600
03 Aug 2021	17.90	17.99	17.64	17.89	17.82	576,300
02 Aug 2021	18.01	18.39	17.88	17.88	17.81	766,700
30 Jul 2021	18.06	18.42	17.89	17.96	17.89	586,900
29 Jul 2021	18.73	18.77	18.21	18.32	18.24	865,900
28 Jul 2021	17.80	18.60	17.74	18.54	18.46	1,604,000
27 Jul 2021	17.68	17.89	17.23	17.44	17.37	936,800
26 Jul 2021	17.62	18.13	17.60	17.83	17.76	640,200
23 Jul 2021	17.77	17.82	17.50	17.71	17.64	560,100
22 Jul 2021	18.25	18.29	17.72	17.81	17.74	503,900
21 Jul 2021	17.86	18.27	17.83	18.27	18.19	741,500
20 Jul 2021	17.55	17.87	17.19	17.79	17.72	983,600
19 Jul 2021	17.45	17.63	17.10	17.44	17.37	1,423,400
16 Jul 2021	18.23	18.37	17.67	17.75	17.68	1,305,000
15 Jul 2021	18.51	18.74	17.92	18.20	18.12	1,382,800
14 Jul 2021	19.67	19.76	18.54	18.60	18.52	1,320,400
13 Jul 2021	19.75	20.07	19.45	19.47	19.39	746,900
12 Jul 2021	19.43	19.58	19.19	19.47	19.39	598,300
09 Jul 2021	19.36	19.50	19.21	19.50	19.42	525,900
08 Jul 2021	19.00	19.38	18.82	19.24	19.16	747,000
07 Jul 2021	20.00	20.02	19.31	19.42	19.34	995,400
06 Jul 2021	20.15	20.31	19.85	19.97	19.89	764,300
02 Jul 2021	20.54	20.63	20.18	20.28	20.20	654,600
01 Jul 2021	20.72	20.72	20.26	20.62	20.53	657,100
30 Jun 2021	20.58	20.87	20.42	20.58	20.49	587,800
29 Jun 2021	21.05	21.22	20.60	20.67	20.58	878,300
28 Jun 2021	20.75	21.25	20.71	20.99	20.90	795,000
25 Jun 2021	20.91	20.99	20.67	20.80	20.71	464,200
24 Jun 2021	20.50	21.01	20.47	20.96	20.87	860,300
23 Jun 2021	20.30	20.59	20.25	20.43	20.35	588,300
22 Jun 2021	20.10	20.27	19.92	20.13	20.05	512,500
22 Jun 2021	0.06 Dividend
21 Jun 2021	19.92	20.35	19.79	20.32	20.18	557,300
18 Jun 2021	20.16	20.40	19.86	19.94	19.80	1,326,100
17 Jun 2021	20.53	20.83	20.27	20.42	20.28	639,000
16 Jun 2021	20.65	20.90	20.35	20.63	20.48	923,400
15 Jun 2021	21.19	21.40	20.64	20.67	20.52	1,040,200
14 Jun 2021	21.46	21.72	21.17	21.25	21.10	533,700
11 Jun 2021	21.44	21.62	21.37	21.59	21.44	450,200
10 Jun 2021	22.04	22.14	21.33	21.49	21.34	795,300
09 Jun 2021	22.00	22.65	21.92	22.06	21.90	1,833,800
08 Jun 2021	22.00	22.20	21.41	21.94	21.78	767,600
07 Jun 2021	21.07	21.93	20.93	21.91	21.76	1,399,800
04 Jun 2021	21.54	21.67	20.99	21.06	20.91	646,200
03 Jun 2021	21.84	22.27	21.32	21.39	21.24	1,712,100
02 Jun 2021	21.11	21.66	20.86	21.62	21.47	1,452,600
01 Jun 2021	21.72	21.73	20.84	20.91	20.76	1,737,600
28 May 2021	21.29	21.86	21.25	21.58	21.43	1,778,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,234.03+26.32(+0.37%)

FTSE 25022,984.24+123.85(+0.54%)

AIM1,229.10+4.02(+0.33%)

GBP/EUR1.1848+0.0063(+0.53%)

GBP/USD1.3751+0.0074(+0.54%)

BTC-GBP44,242.18-559.05(-1.25%)

ETFMG Alternative Harvest ETF (MJ)

FTSE 100
7,234.03
+26.32(+0.37%)

FTSE 250
22,984.24
+123.85(+0.54%)

AIM
1,229.10
+4.02(+0.33%)

GBP/EUR
1.1848
+0.0063(+0.53%)

GBP/USD
1.3751
+0.0074(+0.54%)

BTC-GBP
44,242.18
-559.05(-1.25%)