Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

3.250 -0.090 (-2.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.85 22.27 21.85 22.11 195,042 +0.49(+2.24%)
Apr 27, 2018 21.73 21.87 21.58 21.63 138,474 -0.08(-0.35%)
Apr 26, 2018 21.90 22.00 21.66 21.70 184,995 -0.16(-0.74%)
Apr 25, 2018 21.96 21.96 21.57 21.87 206,859 -0.12(-0.53%)
Apr 24, 2018 22.14 22.39 21.67 21.98 277,446 -0.05(-0.24%)
Apr 23, 2018 22.61 22.63 21.98 22.04 313,438 -0.58(-2.56%)
Apr 20, 2018 22.78 22.82 22.47 22.61 451,636 +0.05(+0.20%)
Apr 19, 2018 22.71 22.78 22.20 22.57 510,341 -0.11(-0.48%)
Apr 18, 2018 23.04 23.04 22.50 22.67 217,121 -0.21(-0.91%)
Apr 17, 2018 23.29 23.40 22.75 22.88 435,228 -0.22(-0.93%)
Apr 16, 2018 23.37 23.37 22.94 23.10 778,598 +0.30(+1.32%)
Apr 13, 2018 21.88 23.02 21.61 22.80 1,906,766 +1.03(+4.74%)
Apr 12, 2018 21.75 21.80 21.47 21.77 213,072 +0.30(+1.40%)
Apr 11, 2018 21.00 21.71 21.00 21.47 303,164 +0.29(+1.35%)
Apr 10, 2018 20.66 21.32 20.06 21.18 473,053 +0.65(+3.15%)
Apr 09, 2018 21.23 21.29 20.51 20.53 245,632 -0.60(-2.84%)
Apr 06, 2018 21.42 21.49 20.92 21.13 231,699 -0.52(-2.38%)
Apr 05, 2018 21.46 21.77 21.30 21.65 225,960 +0.46(+2.18%)
Apr 04, 2018 20.56 21.19 20.05 21.19 804,499 +0.18(+0.84%)
Apr 03, 2018 21.73 22.27 20.84 21.01 491,833 -0.70(-3.23%)
Apr 02, 2018 22.54 22.73 21.64 21.71 492,358 -1.03(-4.54%)
Mar 29, 2018 22.74 22.74 22.74 0 +0.69(+3.11%)
Mar 28, 2018 22.71 22.87 21.93 22.06 708,547 -0.75(-3.28%)
Mar 27, 2018 23.73 23.77 22.64 22.81 591,707 -0.89(-3.77%)
Mar 26, 2018 23.89 24.03 23.31 23.70 388,289 +0.01(+0.03%)
Mar 23, 2018 23.87 24.36 23.63 23.69 250,087 +0.18(+0.79%)
Mar 22, 2018 24.23 24.27 23.47 23.51 509,482 -0.96(-3.91%)
Mar 21, 2018 24.65 24.67 24.37 24.46 251,433 -0.05(-0.19%)
Mar 20, 2018 24.85 24.85 24.45 24.51 177,387 -0.20(-0.80%)
Mar 19, 2018 24.35 24.93 24.35 24.70 252,061 +0.32(+1.29%)
Mar 16, 2018 24.77 24.81 24.31 24.39 445,602 -0.26(-1.06%)
Mar 15, 2018 24.85 24.93 24.53 24.65 280,379 -0.20(-0.80%)
Mar 14, 2018 25.21 25.24 24.81 24.85 255,093 -0.29(-1.16%)
Mar 13, 2018 25.51 25.57 25.14 25.14 194,339 -0.32(-1.24%)
Mar 12, 2018 25.56 25.70 25.20 25.46 227,123 -0.03(-0.12%)
Mar 09, 2018 25.92 25.92 25.36 25.49 317,446 -0.12(-0.48%)
Mar 08, 2018 25.77 26.00 25.29 25.61 249,680 +0.00(+0.00%)
Mar 07, 2018 26.04 25.43 25.61 381,497 -0.34(-1.30%)
Mar 06, 2018 25.92 26.34 25.78 25.95 508,460 +0.32(+1.26%)
Mar 05, 2018 24.88 25.70 24.87 25.63 358,304 +0.67(+2.68%)
Mar 02, 2018 24.70 25.04 24.53 24.96 202,727 -0.03(-0.12%)
Mar 01, 2018 24.47 25.07 24.24 24.99 399,875 +0.52(+2.14%)
Feb 28, 2018 23.78 24.59 23.60 24.47 437,680 +0.73(+3.08%)
Feb 27, 2018 24.64 24.76 23.52 23.74 731,318 -0.85(-3.47%)
Feb 26, 2018 24.83 24.98 24.44 24.59 323,200 +0.00(+0.00%)
Feb 23, 2018 25.16 25.16 24.44 24.59 359,175 -0.14(-0.56%)
Feb 22, 2018 24.93 25.15 24.66 24.73 229,389 -0.28(-1.11%)
Feb 21, 2018 25.47 25.50 25.01 25.01 412,742 -0.17(-0.67%)
Feb 20, 2018 25.12 25.47 24.89 25.17 579,365 +0.25(+1.02%)
Feb 16, 2018 24.92 24.92 24.92 0 -0.70(-2.73%)
Feb 15, 2018 25.95 25.95 25.39 25.62 516,444 +0.10(+0.39%)
Feb 14, 2018 25.24 25.58 24.93 25.52 535,614 +0.62(+2.47%)
Feb 13, 2018 24.74 24.95 24.62 24.91 324,121 -0.02(-0.09%)
Feb 12, 2018 25.18 25.25 24.45 24.93 619,497 +0.28(+1.15%)
Feb 09, 2018 24.38 24.81 23.36 24.64 689,713 +0.34(+1.39%)
Feb 08, 2018 25.17 25.39 24.25 24.30 707,448 -0.48(-1.93%)
Feb 07, 2018 25.93 26.06 24.41 24.78 1,154,892 -0.79(-3.10%)
Feb 06, 2018 23.30 25.57 23.30 25.57 1,633,465 +2.02(+8.59%)
Feb 05, 2018 22.59 24.93 22.24 23.55 2,497,788 +0.15(+0.62%)
Feb 02, 2018 24.66 24.77 23.12 23.40 5,193,612 -1.92(-7.57%)
Feb 01, 2018 27.01 27.20 25.17 25.32 1,998,288 -1.69(-6.24%)
Jan 31, 2018 26.96 27.65 26.80 27.01 1,160,300 +0.27(+1.01%)
Jan 30, 2018 27.78 27.85 27.43 26.74 1,807,372 -1.45(-5.16%)
Jan 29, 2018 29.32 29.38 28.15 28.19 1,130,763 -0.78(-2.68%)
Jan 26, 2018 28.47 29.23 27.88 28.97 1,555,980 +0.25(+0.86%)
Jan 25, 2018 29.95 30.01 28.48 28.72 1,472,543 -0.97(-3.27%)
Jan 24, 2018 30.39 30.56 29.50 29.69 2,187,828 -0.19(-0.64%)
Jan 23, 2018 29.92 29.97 29.12 29.88 2,958,659 +0.65(+2.24%)
Jan 22, 2018 28.54 29.24 28.47 29.23 1,615,844 +1.16(+4.14%)
Jan 19, 2018 27.94 28.07 27.84 28.07 627,986 +0.32(+1.14%)
Jan 18, 2018 27.27 27.81 27.24 27.75 863,379 +0.18(+0.67%)
Jan 17, 2018 27.52 27.70 27.11 27.57 1,062,170 +0.46(+1.70%)
Jan 16, 2018 27.58 28.08 26.93 27.11 2,056,813 +1.27(+4.91%)
Jan 12, 2018 25.84 25.84 25.84 0 -1.63(-5.94%)
Jan 11, 2018 28.81 28.81 27.28 27.47 2,630,414 -1.45(-5.03%)
Jan 10, 2018 28.92 1,201,117 -0.24(-0.82%)
Jan 09, 2018 30.16 30.20 28.20 29.16 4,045,403 -0.40(-1.35%)
Jan 08, 2018 28.91 29.58 28.47 29.56 3,652,980 +1.52(+5.40%)
Jan 05, 2018 27.09 28.38 26.60 28.04 3,302,044 +0.75(+2.76%)
Jan 04, 2018 28.34 28.39 26.27 27.29 8,671,065 -1.80(-6.19%)
Jan 03, 2018 28.74 29.53 27.87 29.09 7,788,772 +1.72(+6.30%)
Jan 02, 2018 25.91 27.44 25.77 27.37 6,350,829 +2.31(+9.21%)
Dec 29, 2017 25.06 25.06 25.06 0 +0.44(+1.78%)
Dec 28, 2017 23.47 24.96 23.47 24.62 1,309,370 +1.45(+6.28%)
Dec 27, 2017 24.70 24.70 23.08 23.17 523,145 -0.09(-0.40%)
Dec 26, 2017 24.50 25.96 22.70 23.26 361,704 +0.76(+3.37%)
Dec 22, 2017 22.49 22.52 22.31 22.50 31,591 +0.06(+0.29%)
Dec 21, 2017 22.50 22.50 22.35 22.44 30,717 -0.03(-0.14%)
Dec 20, 2017 22.64 22.64 22.44 22.47 13,848 -0.13(-0.60%)
Dec 19, 2017 22.93 22.93 22.50 22.60 12,741 -0.28(-1.23%)
Dec 18, 2017 22.88 23.00 22.79 22.88 25,035 +0.47(+2.08%)
Dec 15, 2017 22.49 22.49 22.29 22.42 16,617 +0.08(+0.36%)
Dec 14, 2017 22.50 22.50 22.27 22.34 6,139 -0.08(-0.38%)
Dec 13, 2017 22.74 22.74 22.42 22.42 9,116 -0.11(-0.50%)
Dec 12, 2017 22.40 22.53 22.04 22.53 14,807 +0.13(+0.58%)
Dec 11, 2017 22.58 22.58 22.39 22.40 16,958 +0.02(+0.08%)
Dec 08, 2017 22.67 22.67 22.38 22.39 7,132 -0.03(-0.13%)
Dec 07, 2017 22.42 22.47 22.30 22.41 9,841 -0.15(-0.67%)
Dec 06, 2017 22.47 22.70 22.46 22.57 9,627 -0.17(-0.74%)
Dec 05, 2017 22.95 22.95 22.72 22.74 14,024 -0.04(-0.18%)
Dec 04, 2017 22.89 22.89 22.66 22.78 19,674 +0.06(+0.29%)
Dec 01, 2017 22.51 22.74 22.50 22.71 7,386 +0.13(+0.58%)
Nov 30, 2017 22.86 22.86 22.58 22.58 3,361 -0.32(-1.38%)
Nov 29, 2017 23.17 23.17 22.90 22.90 8,849 -0.14(-0.60%)
Nov 28, 2017 22.94 23.14 22.72 23.04 19,215 +0.16(+0.71%)
Nov 27, 2017 22.85 22.90 22.85 22.87 13,409 -0.00(-0.01%)
Nov 24, 2017 22.99 22.99 22.81 22.88 5,933 +0.14(+0.62%)
Nov 22, 2017 22.80 22.80 22.49 22.73 6,510 +0.01(+0.03%)
Nov 21, 2017 22.70 22.85 22.65 22.73 6,861 +0.37(+1.63%)
Nov 20, 2017 22.65 22.65 22.31 22.36 11,130 -0.12(-0.54%)
Nov 17, 2017 22.58 22.58 22.38 22.48 6,590 +0.25(+1.13%)
Nov 16, 2017 22.02 22.30 22.01 22.23 17,117 +0.34(+1.56%)
Nov 15, 2017 21.94 21.98 21.61 21.89 4,267 -0.13(-0.59%)
Nov 14, 2017 22.40 22.40 21.98 22.02 5,266 -0.26(-1.17%)
Nov 13, 2017 22.43 22.43 22.07 22.28 6,225 -0.19(-0.85%)
Nov 10, 2017 22.45 22.55 22.45 22.48 3,415 -0.20(-0.90%)
Nov 09, 2017 22.82 22.82 22.68 22.68 2,258 -0.14(-0.60%)
Nov 08, 2017 22.73 22.82 22.66 22.82 4,054 +0.08(+0.34%)
Nov 07, 2017 22.74 22.74 22.74 22.74 638 -0.09(-0.40%)
Nov 02, 2017 22.83 22.83 22.83 84 +0.14(+0.61%)
Nov 01, 2017 22.69 22.69 22.69 22.69 373 +0.22(+0.99%)
Oct 30, 2017 22.47 22.47 22.47 95 -0.54(-2.33%)
Oct 26, 2017 23.00 23.00 23.00 113 +0.17(+0.76%)
Oct 25, 2017 22.98 22.98 22.75 22.83 3,821 +0.05(+0.20%)
Oct 24, 2017 22.99 22.99 22.79 22.79 3,914 -0.14(-0.63%)
Oct 23, 2017 23.29 23.36 22.93 22.93 7,143 -0.57(-2.41%)
Oct 20, 2017 23.50 23.50 23.50 23.50 387 +0.06(+0.25%)
Oct 19, 2017 23.55 23.62 23.44 23.44 1,538 -0.18(-0.77%)
Oct 18, 2017 23.62 23.62 23.62 23.62 1,098 +0.26(+1.11%)
Oct 17, 2017 23.53 23.53 23.36 23.36 7,805 -0.15(-0.64%)
Oct 13, 2017 23.51 23.51 23.51 22 +0.11(+0.48%)
Oct 11, 2017 23.40 23.40 23.40 34 -0.04(-0.16%)
Oct 10, 2017 23.74 23.82 23.43 23.43 2,015 -0.16(-0.67%)
Oct 09, 2017 24.01 24.01 23.51 23.59 9,961 -0.73(-3.00%)
Oct 05, 2017 24.32 71 -0.00(-0.02%)
Oct 04, 2017 24.33 24.33 24.33 24.33 135 +0.13(+0.53%)
Oct 03, 2017 24.00 24.20 24.00 24.20 994 +0.26(+1.07%)
Sep 29, 2017 23.94 117 +0.23(+0.99%)
Sep 27, 2017 23.71 120 -0.47(-1.94%)
Sep 26, 2017 24.18 24.18 24.18 24.18 1,220 +0.00(+0.00%)
Sep 25, 2017 24.18 24.18 23.99 24.18 1,626 -0.32(-1.30%)
Sep 22, 2017 24.18 24.55 24.18 24.49 837 +0.05(+0.19%)
Sep 21, 2017 24.42 24.52 24.42 24.45 894 -0.16(-0.65%)
Sep 20, 2017 24.36 24.70 24.36 24.61 1,348 +0.25(+1.02%)
Sep 19, 2017 24.36 24.36 24.36 24.36 289 -0.30(-1.23%)
Sep 18, 2017 24.62 24.69 24.62 24.66 1,940 +0.07(+0.30%)
Sep 15, 2017 24.30 24.58 24.24 24.58 3,891 +0.33(+1.37%)
Sep 14, 2017 24.08 24.25 24.08 24.25 4,119 +0.08(+0.31%)
Sep 13, 2017 24.23 24.25 24.11 24.18 4,192 -0.17(-0.71%)
Sep 12, 2017 24.48 24.48 24.34 24.35 3,824 +0.06(+0.24%)
Sep 11, 2017 24.60 24.60 24.29 24.29 71,126 +0.05(+0.21%)
Sep 08, 2017 24.32 24.33 24.24 24.24 2,266 +0.02(+0.09%)
Sep 07, 2017 24.50 24.50 24.22 24.22 2,385 +0.14(+0.57%)
Sep 06, 2017 24.20 24.20 24.02 24.08 763 +0.12(+0.50%)
Sep 05, 2017 24.10 24.10 23.87 23.96 1,463 +0.23(+0.95%)
Sep 01, 2017 23.90 23.90 23.68 23.74 3,121 +0.19(+0.81%)
Aug 30, 2017 23.55 14 -0.10(-0.42%)
Aug 28, 2017 23.64 1 +0.15(+0.64%)
Aug 25, 2017 23.55 23.56 23.50 23.50 2,231 -0.05(-0.20%)
Aug 23, 2017 23.54 23.54 23.54 0 -0.03(-0.12%)
Aug 22, 2017 23.44 23.74 23.43 23.57 825 +0.11(+0.45%)
Aug 18, 2017 23.47 23.47 23.47 0 +0.20(+0.88%)
Aug 17, 2017 23.39 23.41 23.17 23.26 3,453 -0.16(-0.67%)
Aug 16, 2017 23.42 23.45 23.38 23.42 9,345 +0.15(+0.65%)
Aug 15, 2017 23.21 23.27 23.21 23.27 10,616 -0.30(-1.26%)
Aug 14, 2017 23.63 23.63 23.57 23.57 715 +0.24(+1.02%)
Aug 10, 2017 23.33 169 -0.20(-0.83%)
Aug 08, 2017 23.53 254 +0.07(+0.29%)
Aug 07, 2017 23.46 23.46 23.46 23.46 157 +0.08(+0.32%)
Aug 04, 2017 23.51 23.51 23.38 23.38 3,726 -0.13(-0.54%)
Aug 03, 2017 23.51 23.51 23.51 23.51 332 +0.03(+0.14%)
Aug 02, 2017 23.39 23.51 23.38 23.48 1,995 -0.15(-0.65%)
Aug 01, 2017 23.63 23.63 23.63 23.63 572 +0.00(+0.00%)
Jul 26, 2017 23.63 38 +0.19(+0.81%)
Jul 25, 2017 23.57 23.57 23.44 23.44 1,516 -0.13(-0.55%)
Jul 24, 2017 23.59 23.34 23.57 5,101 -0.02(-0.06%)
Jul 20, 2017 23.59 163 +0.15(+0.63%)
Jul 18, 2017 23.44 23.44 23.44 0 -0.00(-0.01%)
Jul 17, 2017 23.40 23.44 23.40 23.44 269 +0.40(+1.73%)
Jul 14, 2017 23.04 23.04 23.04 23.04 272 +0.25(+1.09%)
Jul 13, 2017 22.72 22.79 22.72 22.79 1,254 -0.10(-0.44%)
Jul 12, 2017 22.69 22.90 22.69 22.90 333 +0.54(+2.43%)
Jul 11, 2017 22.64 22.64 22.35 22.35 2,178 +0.13(+0.59%)
Jul 10, 2017 21.96 22.22 21.96 22.22 1,340 +0.28(+1.27%)
Jul 07, 2017 21.94 21.94 21.94 21.94 456 -0.29(-1.31%)
Jul 03, 2017 22.23 22.23 22.23 0 -0.09(-0.42%)
Jun 30, 2017 22.26 22.33 21.99 22.33 570 -0.01(-0.03%)
Jun 26, 2017 22.34 22.34 22.34 0 +0.29(+1.33%)
Jun 23, 2017 22.02 22.09 21.67 22.04 14,956 +0.01(+0.04%)
Jun 22, 2017 21.66 22.09 21.66 22.03 707 -0.03(-0.14%)
Jun 21, 2017 22.06 22.06 22.06 22.06 345 -0.30(-1.36%)
Jun 20, 2017 22.37 22.37 22.37 22.37 513 -0.24(-1.06%)
Jun 19, 2017 22.61 22.61 22.61 22.61 1,061 +0.01(+0.03%)
Jun 16, 2017 22.60 22.60 22.60 22.60 132 +0.23(+1.01%)
Jun 14, 2017 22.37 73 -0.05(-0.24%)
Jun 09, 2017 22.43 22.43 22.43 0 +0.02(+0.07%)
Jun 07, 2017 22.41 22.41 22.41 0 +0.05(+0.24%)
Jun 06, 2017 22.33 22.36 22.33 22.36 797 +0.21(+0.95%)
Jun 05, 2017 22.37 22.37 21.95 22.15 2,494 +0.03(+0.14%)
Jun 02, 2017 22.17 22.17 22.12 22.12 797 -0.05(-0.24%)
Jun 01, 2017 22.22 22.22 21.92 22.17 1,417 +0.09(+0.41%)
May 31, 2017 22.08 22.08 22.07 22.08 803 +0.01(+0.06%)
May 30, 2017 22.47 22.47 21.88 22.06 1,000 -0.29(-1.30%)
May 26, 2017 22.46 22.46 22.35 22.35 468 +0.13(+0.59%)
May 25, 2017 22.51 22.51 22.22 22.22 1,331 -0.22(-0.97%)
May 24, 2017 21.91 22.44 21.91 22.44 2,883 +0.59(+2.69%)
May 23, 2017 21.85 21.85 21.85 21.85 292 +0.00(+0.01%)
May 22, 2017 21.88 21.88 21.66 21.85 1,355 -0.33(-1.47%)
May 19, 2017 22.01 22.18 22.01 22.18 1,050 +0.51(+2.34%)
May 18, 2017 21.32 21.76 20.87 21.67 11,585 -1.58(-6.81%)
May 17, 2017 22.99 23.25 22.99 23.25 416 -0.17(-0.71%)
May 16, 2017 23.43 23.43 23.35 23.42 2,992 +0.08(+0.35%)
May 15, 2017 23.47 23.47 23.27 23.34 698 +0.20(+0.86%)
May 12, 2017 23.13 23.16 23.13 23.14 1,493 +0.13(+0.58%)
May 11, 2017 23.01 23.01 23.01 23.01 768 +0.07(+0.30%)
May 10, 2017 22.89 22.92 22.84 22.94 4,314 +0.29(+1.30%)
May 09, 2017 22.64 22.64 22.64 22.64 307 +0.35(+1.57%)
May 08, 2017 22.33 22.33 22.33 22.29 2,681 +0.02(+0.11%)
May 05, 2017 22.27 22.27 22.27 22.27 499 -0.04(-0.16%)
May 04, 2017 22.32 22.35 22.30 22.31 2,013 -0.18(-0.79%)
May 03, 2017 22.67 22.67 22.49 22.49 1,010 -0.18(-0.80%)
May 02, 2017 22.67 22.67 22.67 22.67 270 +0.44(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.