U.S. markets close in 1 hour 59 minutes

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.51-0.16 (-0.77%)
As of 2:01PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 202120.6520.9020.5120.5120.51554,706
Jun 15, 202121.1921.4020.6420.6720.671,040,200
Jun 14, 202121.4621.7221.1721.2521.25533,700
Jun 11, 202121.4421.6221.3721.5921.59450,200
Jun 10, 202122.0422.1421.3321.4921.49795,300
Jun 09, 202122.0022.6521.9222.0622.061,833,800
Jun 08, 202122.0022.2021.4121.9421.94767,600
Jun 07, 202121.0721.9320.9321.9121.911,399,800
Jun 04, 202121.5421.6720.9921.0621.06640,700
Jun 03, 202121.8422.2721.3221.3921.391,712,100
Jun 02, 202121.1121.6620.8621.6221.621,452,600
Jun 01, 202121.7221.7320.8420.9120.911,737,600
May 28, 202121.2921.8621.2521.5821.581,778,200
May 27, 202121.3321.3420.8021.2421.24873,300
May 26, 202120.5621.0720.4521.0521.05987,700
May 25, 202120.2820.8320.2520.5020.501,398,600
May 24, 202120.1820.3319.8820.1120.11549,600
May 21, 202120.1620.3620.0620.1620.16506,800
May 20, 202120.0720.2419.8720.0920.09461,500
May 19, 202119.8120.0019.6419.9419.94725,300
May 18, 202120.0820.4819.9220.3220.321,155,800
May 17, 202119.6520.0719.5319.9219.921,019,400
May 14, 202119.4019.8419.3519.6919.69828,400
May 13, 202119.6020.0018.8719.2019.202,119,800
May 12, 202120.2620.4719.5019.5719.571,000,200
May 11, 202119.7320.6019.7020.4220.42991,500
May 10, 202121.3021.3320.6720.7020.701,007,400
May 07, 202120.7921.5720.6121.3421.341,912,300
May 06, 202120.7420.8120.1620.4520.451,303,800
May 05, 202120.8721.0020.7120.8620.86383,400
May 04, 202120.7820.9120.4020.8620.861,176,100
May 03, 202121.5221.5720.9821.0521.051,071,500
Apr 30, 202121.2921.7521.2521.3821.38754,700
Apr 29, 202121.8921.8921.0921.5121.51790,400
Apr 28, 202121.1722.0221.1121.9521.951,000,700
Apr 27, 202121.6121.6921.1421.2421.24645,000
Apr 26, 202121.1721.5221.0821.5021.50673,300
Apr 23, 202120.6421.2020.5221.1521.15617,100
Apr 22, 202120.9420.9920.3820.5420.54646,700
Apr 21, 202119.9620.8519.8320.8520.851,201,400
Apr 20, 202121.1221.1319.9620.0520.052,007,500
Apr 19, 202121.1421.5220.7620.9920.991,487,300
Apr 16, 202120.8521.1120.6221.0921.091,128,900
Apr 15, 202121.1521.4420.7920.9220.921,276,900
Apr 14, 202121.3421.4721.0421.0621.061,168,200
Apr 13, 202121.0021.5420.8621.4221.421,113,400
Apr 12, 202121.9021.9121.1621.2221.221,939,000
Apr 09, 202122.1422.5122.0222.3122.31673,900
Apr 08, 202122.0922.3821.7822.3022.30624,100
Apr 07, 202122.3922.5021.8221.8621.86817,600
Apr 06, 202122.9122.9522.4122.4622.46813,600
Apr 05, 202123.2823.2922.6922.9122.91981,500
Apr 01, 202123.2223.3122.8122.8922.891,015,500
Mar 31, 202122.7923.2022.6222.9022.902,055,700
Mar 30, 202122.0622.4121.7622.3622.361,174,000
Mar 29, 202122.5122.8322.0422.0522.05845,400
Mar 26, 202122.9123.1522.0122.4722.471,257,400
Mar 25, 202121.7722.6721.5522.5622.561,410,200
Mar 24, 202123.0023.0022.1122.1322.131,387,400
Mar 23, 202123.4623.7422.6622.7722.771,602,600
Mar 23, 20210.02 Dividend
Mar 22, 202123.9924.0223.3823.4423.42827,100
Mar 19, 202123.7423.9323.2823.8623.841,114,200
Mar 18, 202124.3324.5323.3323.3923.372,795,600
Mar 17, 202123.4124.3623.2724.1024.081,427,300
Mar 16, 202125.1925.2523.5723.7823.762,918,800
Mar 15, 202124.1525.1323.9225.0024.983,277,500
Mar 12, 202123.1124.2323.0624.0524.032,746,200
Mar 11, 202123.1223.8822.6723.8823.862,838,400
Mar 10, 202123.3023.3121.9922.3522.332,552,700
Mar 09, 202121.9522.6621.7022.5422.522,109,100
Mar 08, 202121.0921.7620.7821.2721.251,578,800
Mar 05, 202121.3721.4619.5121.2121.193,696,500
Mar 04, 202122.1322.5620.6621.2021.184,510,700
Mar 03, 202123.3523.5322.2622.3622.341,535,900
Mar 02, 202123.7324.5023.1323.1923.172,420,100
Mar 01, 202123.1623.7023.0123.4723.451,573,500
Feb 26, 202122.8223.3722.3022.5622.541,585,700
Feb 25, 202124.0824.3022.7322.8522.832,044,600
Feb 24, 202123.8224.3323.2724.2824.262,125,100
Feb 23, 202123.0223.4321.6123.2623.243,856,500
Feb 22, 202124.5824.8624.0524.0524.032,447,800
Feb 19, 202124.6225.2624.3224.9624.942,299,700
Feb 18, 202125.7226.1024.2024.2024.182,585,600
Feb 17, 202125.6526.1525.0325.5025.483,769,000
Feb 16, 202125.6627.1125.3026.9126.895,972,000
Feb 12, 202124.0026.4523.2024.5424.528,100,000
Feb 11, 202131.9032.0924.6525.0425.0220,823,300
Feb 10, 202134.5034.5829.1933.2133.1817,918,700
Feb 09, 202126.6229.4926.2628.9028.888,492,200
Feb 08, 202123.7525.5623.7025.4825.463,502,300
Feb 05, 202123.8023.8823.0723.3623.342,384,600
Feb 04, 202123.4323.8822.5323.5323.513,540,300
Feb 03, 202122.6023.8922.3623.3023.286,352,900
Feb 02, 202119.8021.3619.6521.2221.204,603,100
Feb 01, 202119.2719.4218.7719.3219.301,587,500
Jan 29, 202119.4119.9918.9019.0519.031,824,200
Jan 28, 202119.3420.1919.2319.5719.552,421,400
Jan 27, 202118.7219.9818.6619.4119.392,823,700
Jan 26, 202119.0019.7418.9719.5219.502,162,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...