UK Markets open in 3 hrs 11 mins

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
3.2700-0.0900 (-2.68%)
At close: 04:00PM EST
3.2200 -0.05 (-1.53%)
After hours: 07:52PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20233.37003.41003.25003.27003.27002,943,900
04 Dec 20233.19003.41503.19003.36003.36005,994,800
01 Dec 20233.07003.24003.05003.22003.22002,260,000
30 Nov 20233.09003.14003.03003.11003.11001,508,700
29 Nov 20233.09003.17003.09003.09003.09001,803,500
28 Nov 20233.08003.13003.03003.10003.10001,867,000
27 Nov 20233.04003.11503.04003.08003.08002,094,000
24 Nov 20233.09003.14803.09003.10003.10001,075,700
22 Nov 20233.11003.14003.06003.13003.13001,394,100
21 Nov 20233.06003.14003.00003.12003.12002,386,000
20 Nov 20233.08003.13003.06003.11003.11002,557,900
17 Nov 20232.99003.14002.98003.10003.10002,593,500
16 Nov 20233.08003.10602.96002.97002.97002,073,300
15 Nov 20233.11003.22003.09003.09003.09003,509,500
14 Nov 20233.12003.21003.08003.13003.13004,964,700
13 Nov 20233.00003.11502.97003.07003.07003,116,500
10 Nov 20232.98003.06002.90003.06003.06002,782,100
09 Nov 20233.07003.10002.92002.94002.94002,382,100
08 Nov 20233.07003.13502.99003.02003.02002,670,700
07 Nov 20232.97003.06002.96003.03003.03002,714,100
06 Nov 20233.08003.12002.96003.01003.01002,125,200
03 Nov 20232.99003.11002.98003.05003.05001,352,300
02 Nov 20232.83003.00002.83002.94002.94003,026,500
01 Nov 20232.84002.84002.74002.81002.81002,373,100
31 Oct 20232.71002.88002.71002.88002.88003,912,400
30 Oct 20232.71002.76002.64002.69002.69002,707,200
27 Oct 20232.80002.80002.68002.70002.70001,932,900
26 Oct 20232.88002.90002.74002.81002.81003,538,000
25 Oct 20233.04003.04002.86002.88002.88003,057,300
24 Oct 20232.98003.11002.95003.08003.08004,306,300
23 Oct 20233.02003.05002.94002.96002.96002,405,100
20 Oct 20233.09003.12003.01003.03003.03003,292,200
19 Oct 20233.10003.17503.08003.11003.11002,266,400
18 Oct 20233.35003.39003.10003.13003.13002,570,700
17 Oct 20233.25003.40503.25003.37003.37001,060,800
16 Oct 20233.25003.32903.22003.31003.3100645,000
13 Oct 20233.24003.32003.21103.26003.2600685,300
12 Oct 20233.28003.33003.16003.25003.25001,860,700
11 Oct 20233.39003.42003.28503.31003.31004,020,500
10 Oct 20233.36003.45503.29003.40003.40002,475,800
09 Oct 20233.33003.36603.18003.33003.33003,904,000
06 Oct 20233.24003.43803.23003.36003.36002,786,400
05 Oct 20233.46003.49003.30003.33003.33002,714,900
04 Oct 20233.41003.48003.30003.39003.39004,247,600
03 Oct 20233.50003.54003.28003.41003.41004,834,800
02 Oct 20233.61003.67003.50003.54003.54003,149,700
29 Sept 20233.74003.75003.61003.65003.65002,059,800
28 Sept 20233.70003.77003.56203.70003.70003,575,500
27 Sept 20233.90004.05003.66503.76003.76005,246,800
26 Sept 20233.88004.01003.75003.79003.79004,955,500
25 Sept 20233.79003.98503.77003.82003.82007,261,400
22 Sept 20233.77003.82503.66003.78003.78002,289,700
21 Sept 20233.88003.88003.69003.69003.69002,144,100
20 Sept 20233.99004.11003.88003.92003.92002,065,600
19 Sept 20234.16004.23003.96003.96003.96005,582,800
18 Sept 20234.24004.32004.11004.20004.20005,279,300
15 Sept 20234.62004.70004.36004.40004.40005,796,000
14 Sept 20234.29004.48004.21604.40004.40004,330,800
13 Sept 20234.17004.43004.01004.20004.20004,573,200
12 Sept 20234.55004.70004.16004.25004.25006,762,200
11 Sept 20234.01004.62004.00004.62004.62009,001,000
08 Sept 20233.91004.11003.77903.93003.93006,110,100
07 Sept 20233.83003.91003.65003.84003.84003,327,500
06 Sept 20233.94004.00703.71003.78003.78005,130,100
05 Sept 20233.53003.92003.50003.82003.82008,834,100
01 Sept 20233.65003.68003.48003.55003.55004,648,000
31 Aug 20233.27003.77003.26503.52003.52009,478,000
30 Aug 20232.91003.50002.88003.23003.230011,522,600
29 Aug 20232.88002.95002.85102.92002.92001,272,000
28 Aug 20232.87002.90002.86002.86002.86001,793,100
25 Aug 20232.90002.90002.84002.89002.8900749,900
24 Aug 20232.96002.96002.87002.87002.87001,724,800
23 Aug 20232.96002.99002.93002.98002.98002,317,000
22 Aug 20232.98003.01602.96002.97002.97003,254,800
21 Aug 20233.03003.05002.95002.97002.97002,617,500
18 Aug 20233.06003.09003.00003.05003.05001,533,300
17 Aug 20233.04003.08003.00003.04003.04002,158,600
16 Aug 20232.96003.05002.95003.01003.01001,728,800
15 Aug 20233.02003.04002.96002.99002.99001,266,900
14 Aug 20233.05003.08002.99003.04003.04001,653,800
11 Aug 20233.11003.12003.05003.06003.06001,012,700
10 Aug 20233.17003.17003.05003.10003.10002,368,100
09 Aug 20233.27003.27003.12003.14003.14002,264,700
08 Aug 20233.13003.27003.10603.26003.26004,474,600
07 Aug 20233.17003.18003.08003.14003.14002,165,100
04 Aug 20233.20003.22003.16503.18003.18001,404,300
03 Aug 20233.16003.25003.13003.19003.19001,666,700
02 Aug 20233.21003.23903.15003.16003.16002,706,600
01 Aug 20233.27003.28003.22003.24003.24001,439,100
31 Jul 20233.17003.30003.17003.30003.30002,720,300
28 Jul 20233.03003.17403.02003.15003.15001,951,800
27 Jul 20233.07003.13003.04003.04003.04001,323,100
26 Jul 20233.01003.11903.01003.07003.07003,116,400
25 Jul 20233.04003.04602.96002.96002.96001,491,800
24 Jul 20233.05003.05002.98003.02003.02001,710,700
21 Jul 20233.08003.08003.01003.05003.05001,229,100
20 Jul 20233.14003.16603.03003.06003.06001,063,000
19 Jul 20233.09003.18003.09003.14003.14001,801,300
18 Jul 20233.07003.13003.07003.09003.09001,584,100
17 Jul 20233.10003.16003.08003.09003.09002,210,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...