UK markets open in 1 hour 28 minutes

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
4.6200-0.1600 (-3.35%)
At close: 04:00PM EST
4.7400 +0.12 (+2.60%)
After hours: 07:55PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.68004.77504.62004.62004.6200421,400
02 Feb 20234.83004.84004.70004.78004.7800904,100
01 Feb 20234.55004.73004.46004.69004.69001,034,100
31 Jan 20234.40004.62904.39004.58004.5800635,100
30 Jan 20234.42004.49004.38004.39004.3900269,000
27 Jan 20234.39004.54004.36004.46004.46001,323,900
26 Jan 20234.50004.50004.35004.40004.4000432,400
25 Jan 20234.39004.48004.35004.48004.4800421,100
24 Jan 20234.50004.52604.45004.47004.4700305,400
23 Jan 20234.46004.56004.45004.49004.4900616,700
20 Jan 20234.39004.46004.36004.44004.4400229,900
19 Jan 20234.49004.49004.34004.38004.3800316,500
18 Jan 20234.64004.74004.52004.52004.5200552,700
17 Jan 20234.61004.69204.57004.63004.6300454,500
13 Jan 20234.54004.64004.52004.60004.6000471,200
12 Jan 20234.39004.59604.37004.59004.5900602,700
11 Jan 20234.31004.45504.31004.39004.3900317,800
10 Jan 20234.25004.35004.25004.31004.3100305,100
09 Jan 20234.41004.43004.24004.25004.2500542,700
06 Jan 20234.36004.38004.28104.35004.3500315,300
05 Jan 20234.40004.40004.28104.35004.3500272,400
04 Jan 20234.22004.44004.22004.37004.3700546,900
03 Jan 20234.34004.43004.19004.20004.2000573,100
30 Dec 20224.20004.29004.15004.26004.2600758,600
29 Dec 20224.06004.25004.05004.22004.2200975,500
28 Dec 20224.06004.19804.02004.03004.0300919,500
28 Dec 20220.066 Dividend
27 Dec 20224.30004.31004.12104.15004.0840913,200
23 Dec 20224.28004.38004.23504.36004.2907590,400
22 Dec 20224.44004.44004.19004.29004.2218774,400
21 Dec 20224.41004.45004.35004.44004.3694757,700
20 Dec 20224.64004.64004.35004.40004.33001,699,200
19 Dec 20224.85004.88004.48004.52004.44812,820,800
16 Dec 20224.80004.88004.72004.85004.7729783,200
15 Dec 20224.84004.93004.76004.77004.6941506,700
14 Dec 20225.02005.06004.88004.92004.8418674,200
13 Dec 20225.27005.32005.01005.05004.9697636,600
12 Dec 20225.13005.27005.10005.11005.0287577,500
09 Dec 20225.21005.32005.15005.16005.0779567,600
08 Dec 20225.46005.46005.22505.24005.1567688,000
07 Dec 20225.62005.64005.39005.42005.3338879,000
06 Dec 20226.29006.30005.63005.67005.57981,214,500
05 Dec 20226.28106.63506.21006.28006.18012,127,900
02 Dec 20225.83006.35505.83006.35006.24901,656,800
01 Dec 20225.81006.07005.72006.06005.9636904,700
30 Nov 20225.60005.80005.50005.79005.6979952,700
29 Nov 20225.51005.61005.49005.58005.4913341,400
28 Nov 20225.70005.74005.46005.47005.3830524,600
25 Nov 20225.64005.75005.64005.73005.6389198,000
23 Nov 20225.55005.74005.55005.66005.5700519,400
22 Nov 20225.60005.63805.51005.55005.4617509,700
21 Nov 20225.61005.68005.51005.58005.4913471,300
18 Nov 20225.90005.90005.61005.68005.5897556,700
17 Nov 20225.70005.90005.66005.82005.7274786,400
16 Nov 20225.84005.87505.69005.80005.7078951,900
15 Nov 20225.93006.02005.81005.88005.78651,012,300
14 Nov 20225.87005.98005.60005.81005.71761,400,500
11 Nov 20225.48005.82005.47505.76005.66841,477,800
10 Nov 20225.38005.58005.28005.47005.38301,017,300
09 Nov 20225.21005.46505.13005.17005.08781,182,100
08 Nov 20225.23005.43005.17005.27005.18621,160,800
07 Nov 20225.37005.40005.18505.22005.1370716,900
04 Nov 20225.50005.52005.20005.34005.2551390,100
03 Nov 20225.08005.41005.06005.34005.2551496,600
02 Nov 20225.35005.40005.12005.12005.0386466,800
01 Nov 20225.59005.61005.39005.42005.3338648,400
31 Oct 20225.15005.65005.15005.59005.50111,718,500
28 Oct 20225.10005.23005.07005.20005.1173401,900
27 Oct 20225.27005.33005.12005.14005.0583434,200
26 Oct 20225.14005.41005.10005.24005.1567659,400
25 Oct 20224.81005.27004.81005.20005.11731,420,700
24 Oct 20224.95004.95004.72504.78004.7040426,300
21 Oct 20224.82004.96504.77004.95004.8713347,800
20 Oct 20224.81004.99004.81004.85004.7729321,200
19 Oct 20224.87005.01504.81004.81004.7335418,700
18 Oct 20225.06005.06004.88504.95004.8713303,900
17 Oct 20224.77005.00004.77004.92004.84181,036,400
14 Oct 20224.90004.97004.69004.69004.6154700,900
13 Oct 20224.64004.88504.54004.85004.77291,048,700
12 Oct 20224.68004.78004.60004.76004.6843582,800
11 Oct 20224.84004.89004.59004.63004.55641,703,000
10 Oct 20225.05005.09904.83004.83004.7532723,400
07 Oct 20225.92005.92005.09005.11005.02873,681,500
06 Oct 20224.85006.08004.69005.81005.71765,914,000
05 Oct 20224.90004.90004.74004.86004.7827410,400
04 Oct 20224.85004.98004.85004.94004.8614893,400
03 Oct 20224.69004.79504.58004.79004.7138759,800
30 Sept 20224.64004.75004.58004.59004.5170634,800
29 Sept 20224.85004.85004.64004.66004.5859586,400
28 Sept 20224.69004.94004.68504.93004.8516777,400
27 Sept 20224.70004.81004.62004.72004.6449937,300
26 Sept 20224.80004.93004.61004.62004.54651,177,800
23 Sept 20224.81004.81004.68504.74004.66461,105,700
22 Sept 20225.13005.17004.86004.87004.79251,018,800
21 Sept 20225.26005.28005.09005.16005.0779786,500
21 Sept 20220.04 Dividend
20 Sept 20225.35005.40005.22005.22005.0976867,800
19 Sept 20225.27505.44005.25005.44005.3125787,900
16 Sept 20225.42005.43005.35005.35005.2246769,300
15 Sept 20225.55005.70005.52005.53005.4004425,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...