MJ - ETFMG Alternative Harvest ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.0500 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 651,900 |
| 01 Jun 2023 | 3.0200 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 1,049,400 |
| 31 May 2023 | 3.1100 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 1,868,600 |
| 30 May 2023 | 3.1100 | 3.1500 | 3.0750 | 3.0900 | 3.0900 | 806,800 |
| 26 May 2023 | 3.1200 | 3.1290 | 3.0600 | 3.0900 | 3.0900 | 590,600 |
| 25 May 2023 | 3.3000 | 3.3000 | 3.1100 | 3.1400 | 3.1400 | 1,072,700 |
| 24 May 2023 | 3.3200 | 3.3270 | 3.2400 | 3.2700 | 3.2700 | 1,044,300 |
| 23 May 2023 | 3.3600 | 3.4200 | 3.3100 | 3.3100 | 3.3100 | 1,149,300 |
| 22 May 2023 | 3.2600 | 3.4600 | 3.2500 | 3.3700 | 3.3700 | 2,611,700 |
| 19 May 2023 | 3.3000 | 3.3500 | 3.2550 | 3.2600 | 3.2600 | 300,900 |
| 18 May 2023 | 3.2800 | 3.3350 | 3.2600 | 3.2900 | 3.2900 | 1,286,300 |
| 17 May 2023 | 3.2000 | 3.2700 | 3.1700 | 3.2700 | 3.2700 | 1,701,700 |
| 16 May 2023 | 3.2200 | 3.2560 | 3.1800 | 3.1900 | 3.1900 | 1,832,600 |
| 15 May 2023 | 3.2300 | 3.2600 | 3.1700 | 3.2500 | 3.2500 | 1,644,400 |
| 12 May 2023 | 3.2500 | 3.3300 | 3.1700 | 3.2000 | 3.2000 | 576,400 |
| 11 May 2023 | 3.5100 | 3.5400 | 3.2500 | 3.2800 | 3.2800 | 2,102,800 |
| 10 May 2023 | 3.4900 | 3.5500 | 3.4800 | 3.5100 | 3.5100 | 1,178,400 |
| 09 May 2023 | 3.4800 | 3.5400 | 3.4400 | 3.4500 | 3.4500 | 1,768,900 |
| 08 May 2023 | 3.5800 | 3.5800 | 3.4650 | 3.5300 | 3.5300 | 2,192,100 |
| 05 May 2023 | 3.4200 | 3.5650 | 3.4000 | 3.5500 | 3.5500 | 1,662,900 |
| 04 May 2023 | 3.2400 | 3.4200 | 3.1800 | 3.3500 | 3.3500 | 1,508,600 |
| 03 May 2023 | 3.2900 | 3.3600 | 3.2200 | 3.2400 | 3.2400 | 2,093,500 |
| 02 May 2023 | 3.3000 | 3.3040 | 3.2140 | 3.2700 | 3.2700 | 2,155,100 |
| 01 May 2023 | 3.3100 | 3.3900 | 3.3000 | 3.3400 | 3.3400 | 1,618,400 |
| 28 Apr 2023 | 3.3200 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | 336,100 |
| 27 Apr 2023 | 3.1800 | 3.3900 | 3.1800 | 3.3300 | 3.3300 | 2,516,600 |
| 26 Apr 2023 | 3.1500 | 3.1670 | 3.1100 | 3.1400 | 3.1400 | 1,186,600 |
| 25 Apr 2023 | 3.1900 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 1,459,400 |
| 24 Apr 2023 | 3.2100 | 3.2300 | 3.1500 | 3.2300 | 3.2300 | 1,232,400 |
| 21 Apr 2023 | 3.2200 | 3.2400 | 3.2100 | 3.2200 | 3.2200 | 428,000 |
| 20 Apr 2023 | 3.2800 | 3.3200 | 3.2200 | 3.2200 | 3.2200 | 749,600 |
| 19 Apr 2023 | 3.3100 | 3.3350 | 3.2900 | 3.3200 | 3.3200 | 433,900 |
| 18 Apr 2023 | 3.4000 | 3.4170 | 3.3300 | 3.3300 | 3.3300 | 1,288,300 |
| 17 Apr 2023 | 3.3100 | 3.4200 | 3.2800 | 3.4000 | 3.4000 | 1,704,000 |
| 14 Apr 2023 | 3.3800 | 3.3920 | 3.3000 | 3.3100 | 3.3100 | 810,300 |
| 13 Apr 2023 | 3.3500 | 3.4200 | 3.3100 | 3.4000 | 3.4000 | 1,106,100 |
| 12 Apr 2023 | 3.3600 | 3.3760 | 3.3200 | 3.3500 | 3.3500 | 842,600 |
| 11 Apr 2023 | 3.3700 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 1,179,600 |
| 10 Apr 2023 | 3.3800 | 3.4000 | 3.3300 | 3.3900 | 3.3900 | 1,195,500 |
| 06 Apr 2023 | 3.3100 | 3.4000 | 3.2800 | 3.3700 | 3.3700 | 1,173,500 |
| 05 Apr 2023 | 3.3600 | 3.3900 | 3.2800 | 3.3200 | 3.3200 | 956,900 |
| 04 Apr 2023 | 3.4900 | 3.4900 | 3.3700 | 3.3700 | 3.3700 | 997,300 |
| 03 Apr 2023 | 3.4900 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 553,800 |
| 31 Mar 2023 | 3.5500 | 3.5500 | 3.4720 | 3.5200 | 3.5200 | 1,125,300 |
| 30 Mar 2023 | 3.5400 | 3.5600 | 3.4820 | 3.5100 | 3.5100 | 1,308,000 |
| 29 Mar 2023 | 3.5000 | 3.5700 | 3.4800 | 3.5300 | 3.5300 | 1,412,900 |
| 28 Mar 2023 | 3.5000 | 3.5340 | 3.4700 | 3.5100 | 3.5100 | 1,261,800 |
| 27 Mar 2023 | 3.5400 | 3.5750 | 3.4500 | 3.5300 | 3.5300 | 953,400 |
| 24 Mar 2023 | 3.4800 | 3.5260 | 3.4500 | 3.5000 | 3.5000 | 868,300 |
| 23 Mar 2023 | 3.5700 | 3.6050 | 3.4800 | 3.4900 | 3.4900 | 1,210,100 |
| 22 Mar 2023 | 3.6700 | 3.6800 | 3.5200 | 3.5300 | 3.5300 | 903,800 |
| 21 Mar 2023 | 3.5900 | 3.6690 | 3.5800 | 3.6200 | 3.6200 | 810,900 |
| 20 Mar 2023 | 3.6500 | 3.6500 | 3.5200 | 3.5500 | 3.5500 | 865,700 |
| 17 Mar 2023 | 3.7000 | 3.7090 | 3.6300 | 3.6400 | 3.6400 | 403,600 |
| 16 Mar 2023 | 3.6100 | 3.7900 | 3.5800 | 3.6700 | 3.6700 | 1,341,600 |
| 15 Mar 2023 | 3.6400 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 947,800 |
| 14 Mar 2023 | 3.7700 | 3.8290 | 3.6700 | 3.7000 | 3.7000 | 441,300 |
| 13 Mar 2023 | 3.7000 | 3.7700 | 3.6350 | 3.7000 | 3.7000 | 809,100 |
| 10 Mar 2023 | 3.8500 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | 938,800 |
| 09 Mar 2023 | 3.9400 | 3.9500 | 3.8300 | 3.8300 | 3.8300 | 768,800 |
| 08 Mar 2023 | 4.0200 | 4.0200 | 3.9200 | 3.9500 | 3.9500 | 697,300 |
| 07 Mar 2023 | 4.0700 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 674,800 |
| 06 Mar 2023 | 4.1100 | 4.1300 | 4.0310 | 4.0500 | 4.0500 | 533,500 |
| 03 Mar 2023 | 4.0300 | 4.1400 | 4.0100 | 4.1100 | 4.1100 | 351,700 |
| 02 Mar 2023 | 4.0200 | 4.0400 | 4.0000 | 4.0300 | 4.0300 | 598,600 |
| 01 Mar 2023 | 4.0600 | 4.0800 | 4.0200 | 4.0300 | 4.0300 | 637,200 |
| 28 Feb 2023 | 4.0500 | 4.1200 | 4.0300 | 4.0600 | 4.0600 | 568,400 |
| 27 Feb 2023 | 4.0900 | 4.1340 | 4.0500 | 4.0600 | 4.0600 | 328,500 |
| 24 Feb 2023 | 4.1200 | 4.1370 | 4.0600 | 4.0800 | 4.0800 | 368,800 |
| 23 Feb 2023 | 4.1600 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 250,500 |
| 22 Feb 2023 | 4.1300 | 4.1900 | 4.0900 | 4.1200 | 4.1200 | 247,500 |
| 21 Feb 2023 | 4.3100 | 4.3100 | 4.1100 | 4.1400 | 4.1400 | 404,300 |
| 17 Feb 2023 | 4.3500 | 4.3600 | 4.2660 | 4.3600 | 4.3600 | 265,800 |
| 16 Feb 2023 | 4.4000 | 4.4500 | 4.3350 | 4.3600 | 4.3600 | 581,100 |
| 15 Feb 2023 | 4.2300 | 4.4000 | 4.2300 | 4.3800 | 4.3800 | 391,200 |
| 14 Feb 2023 | 4.2100 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 351,700 |
| 13 Feb 2023 | 4.2500 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | 502,300 |
| 10 Feb 2023 | 4.2300 | 4.2690 | 4.1600 | 4.2500 | 4.2500 | 758,900 |
| 09 Feb 2023 | 4.4700 | 4.4800 | 4.2200 | 4.2400 | 4.2400 | 682,400 |
| 08 Feb 2023 | 4.5500 | 4.5500 | 4.4300 | 4.4500 | 4.4500 | 326,800 |
| 07 Feb 2023 | 4.5900 | 4.6030 | 4.4500 | 4.5400 | 4.5400 | 404,300 |
| 06 Feb 2023 | 4.6200 | 4.6800 | 4.5750 | 4.5900 | 4.5900 | 359,900 |
| 03 Feb 2023 | 4.6800 | 4.7750 | 4.6200 | 4.6200 | 4.6200 | 421,400 |
| 02 Feb 2023 | 4.8300 | 4.8400 | 4.7000 | 4.7800 | 4.7800 | 904,100 |
| 01 Feb 2023 | 4.5500 | 4.7300 | 4.4600 | 4.6900 | 4.6900 | 1,034,100 |
| 31 Jan 2023 | 4.4000 | 4.6290 | 4.3900 | 4.5800 | 4.5800 | 635,100 |
| 30 Jan 2023 | 4.4200 | 4.4900 | 4.3800 | 4.3900 | 4.3900 | 269,000 |
| 27 Jan 2023 | 4.3900 | 4.5400 | 4.3600 | 4.4600 | 4.4600 | 1,324,400 |
| 26 Jan 2023 | 4.5000 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 432,400 |
| 25 Jan 2023 | 4.3900 | 4.4800 | 4.3500 | 4.4800 | 4.4800 | 421,100 |
| 24 Jan 2023 | 4.5000 | 4.5260 | 4.4500 | 4.4700 | 4.4700 | 305,500 |
| 23 Jan 2023 | 4.4600 | 4.5600 | 4.4500 | 4.4900 | 4.4900 | 616,700 |
| 20 Jan 2023 | 4.3900 | 4.4600 | 4.3600 | 4.4400 | 4.4400 | 229,900 |
| 19 Jan 2023 | 4.4900 | 4.4900 | 4.3400 | 4.3800 | 4.3800 | 316,500 |
| 18 Jan 2023 | 4.6400 | 4.7400 | 4.5200 | 4.5200 | 4.5200 | 552,700 |
| 17 Jan 2023 | 4.6100 | 4.6920 | 4.5700 | 4.6300 | 4.6300 | 454,500 |
| 13 Jan 2023 | 4.5400 | 4.6400 | 4.5200 | 4.6000 | 4.6000 | 472,200 |
| 12 Jan 2023 | 4.3900 | 4.5960 | 4.3700 | 4.5900 | 4.5900 | 602,700 |
| 11 Jan 2023 | 4.3100 | 4.4550 | 4.3100 | 4.3900 | 4.3900 | 317,800 |
| 10 Jan 2023 | 4.2500 | 4.3500 | 4.2500 | 4.3100 | 4.3100 | 305,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.