MJ - ETFMG Alternative Harvest ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201924.0024.2423.5023.5823.58674,200
Sep 18, 201923.9824.1023.6724.0024.00377,800
Sep 17, 201924.5824.7924.0024.0624.06341,500
Sep 16, 201925.1525.2624.5924.5924.59405,500
Sep 13, 201925.2625.3525.0025.2225.22244,600
Sep 12, 201925.3225.4825.0725.0825.08544,000
Sep 11, 201925.6025.8725.4025.7125.71567,600
Sep 10, 201925.0825.5224.7225.4925.49294,100
Sep 09, 201926.0026.1825.0225.0225.02525,200
Sep 06, 201925.4025.9525.1125.7325.731,102,400
Sep 05, 201924.6525.3924.5525.3325.33769,500
Sep 04, 201924.7824.9723.9224.2824.28444,900
Sep 03, 201923.9224.6923.8424.6524.65323,600
Aug 30, 201924.4524.5023.9224.0124.01438,900
Aug 29, 201924.4324.4724.2024.2624.26455,800
Aug 28, 201923.6124.2023.1824.0424.04658,200
Aug 27, 201924.8324.9823.6323.8023.80592,200
Aug 26, 201924.9925.0224.4724.7024.70606,100
Aug 23, 201925.2525.6924.7524.7824.78615,800
Aug 22, 201926.0026.0825.3525.4125.41350,600
Aug 21, 201925.9626.1525.7726.0126.01443,000
Aug 20, 201925.5026.1725.5025.8025.80371,400
Aug 19, 201926.3526.6325.8025.9825.98451,200
Aug 16, 201925.7126.4525.7126.2526.251,099,500
Aug 15, 201926.7926.8025.6125.7125.71994,900
Aug 14, 201928.0028.0027.1027.1227.12867,200
Aug 13, 201928.0728.9328.0028.9228.92441,100
Aug 12, 201928.5228.5227.9028.2328.23293,900
Aug 09, 201928.8428.9128.0928.5528.55265,700
Aug 08, 201929.1529.2528.5228.7128.71315,900
Aug 07, 201928.2828.6027.9628.4928.49483,800
Aug 06, 201927.7528.7527.7128.2428.24501,200
Aug 05, 201928.2828.2827.2627.5027.50405,900
Aug 02, 201927.4828.3527.4528.3328.33700,300
Aug 01, 201927.9828.0426.9527.0227.02725,500
Jul 31, 201928.0528.5027.9028.0828.08282,400
Jul 30, 201927.8428.3927.5528.1928.19429,400
Jul 29, 201928.5728.6727.8228.1828.18608,200
Jul 26, 201928.3928.7728.2328.6228.62354,600
Jul 25, 201928.7829.1728.3428.4128.41309,800
Jul 24, 201929.0029.0728.6628.9028.90476,600
Jul 23, 201929.3929.4129.0129.1829.18561,100
Jul 22, 201929.7929.8329.2829.4829.48488,500
Jul 19, 201930.0430.2629.7829.8329.83298,200
Jul 18, 201930.2530.3229.8030.1830.18340,500
Jul 17, 201930.1230.6530.1230.4230.42474,200
Jul 16, 201930.0730.3529.8030.1230.12256,300
Jul 15, 201929.4530.0529.0330.0130.01503,000
Jul 12, 201930.4930.5029.4129.4629.461,023,600
Jul 11, 201931.0531.0830.4530.6630.66401,500
Jul 10, 201931.4431.5930.9030.9030.90403,300
Jul 09, 201931.2331.4130.9031.2431.24406,800
Jul 08, 201931.6031.6431.1631.2631.26549,800
Jul 05, 201931.8631.9331.5031.7431.74280,100
Jul 03, 201931.6031.9131.2631.8331.83422,900
Jul 02, 201932.1232.1631.4531.6231.62290,500
Jul 01, 201932.0532.1431.8132.1032.10245,000
Jun 28, 201931.7031.9031.5231.6831.68260,700
Jun 28, 20190.18 Dividend
Jun 27, 201931.4431.7531.3931.7031.52228,500
Jun 26, 201931.3631.4931.0531.3031.12323,100
Jun 25, 201931.6631.7431.1931.1931.01258,600
Jun 24, 201931.9131.9131.2831.6931.51535,200
Jun 21, 201932.1132.1331.2531.9831.80502,000
Jun 20, 201932.4032.6432.1932.5332.35368,200
Jun 19, 201931.7032.1531.6231.9831.80357,200
Jun 18, 201931.7231.9531.5531.5531.37268,600
Jun 17, 201931.2531.5331.0031.5331.35275,600
Jun 14, 201931.8531.9031.1131.1730.99426,800
Jun 13, 201932.5932.6931.8831.9531.77369,400
Jun 12, 201932.4532.5332.0632.4832.30309,200
Jun 11, 201933.1533.1832.2532.5532.37389,600
Jun 10, 201932.6433.2432.5032.9432.75754,200
Jun 07, 201931.7732.4531.6632.0831.90459,900
Jun 06, 201931.6231.6931.2031.4831.30311,100
Jun 05, 201932.4032.4631.2531.6031.42445,100
Jun 04, 201930.5331.6230.4231.6231.44362,800
Jun 03, 201930.9531.2030.0030.1229.95621,100
May 31, 201931.5031.6030.7830.9730.79670,200
May 30, 201932.7032.9031.8131.8231.64599,900
May 29, 201933.1033.1932.2632.4432.26565,800
May 28, 201933.7033.8533.0633.2333.04399,300
May 24, 201933.5933.8833.3133.4533.26415,000
May 23, 201933.8334.0032.9233.0332.84351,500
May 22, 201933.9534.5533.8034.0733.88297,100
May 21, 201933.6533.9933.5533.8933.70325,800
May 20, 201933.5033.5533.0033.2533.06333,400
May 17, 201933.7034.1233.5133.6733.48641,100
May 16, 201934.1034.2433.8833.8833.69354,800
May 15, 201933.2533.9432.9033.8533.66551,000
May 14, 201932.8533.5832.7333.2933.10867,200
May 13, 201933.6433.6732.2532.5232.34963,600
May 10, 201933.9534.3833.5334.3034.11493,800
May 09, 201934.6034.6233.7734.0233.83546,900
May 08, 201934.6535.0034.5534.6734.47412,600
May 07, 201935.5535.6934.5334.7634.56540,800
May 06, 201934.7035.6634.4935.5135.31399,000
May 03, 201935.0535.4634.9535.4335.23376,800
May 02, 201935.5635.5734.2834.8634.66723,200
May 01, 201935.7535.9935.3635.4835.28510,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...