MJ - ETFMG Alternative Harvest ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201933.8334.0032.9233.0333.03351,500
May 22, 201933.9534.5533.8034.0734.07297,100
May 21, 201933.6533.9933.5533.8933.89325,800
May 20, 201933.5033.5533.0033.2533.25333,400
May 17, 201933.7034.1233.5133.6733.67641,100
May 16, 201934.1034.2433.8833.8833.88354,800
May 15, 201933.2533.9432.9033.8533.85551,000
May 14, 201932.8533.5832.7333.2933.29867,200
May 13, 201933.6433.6732.2532.5232.52963,600
May 10, 201933.9534.3833.5334.3034.30493,800
May 09, 201934.6034.6233.7734.0234.02546,900
May 08, 201934.6535.0034.5534.6734.67412,600
May 07, 201935.5535.6934.5334.7634.76540,800
May 06, 201934.7035.6634.4935.5135.51399,000
May 03, 201935.0535.4634.9535.4335.43376,800
May 02, 201935.5635.5734.2834.8634.86723,200
May 01, 201935.7535.9935.3635.4835.48510,900
Apr 30, 201935.9536.2235.3735.6635.66426,500
Apr 29, 201935.4335.9335.1635.9035.90562,000
Apr 26, 201934.6535.3134.6235.3135.31463,700
Apr 25, 201934.7634.8434.4834.6234.62393,800
Apr 24, 201934.8535.1534.5634.9434.94588,100
Apr 23, 201935.0035.0034.5234.8534.85670,300
Apr 22, 201934.0034.9233.9034.9134.91760,200
Apr 18, 201934.9334.9433.7533.8833.88821,200
Apr 17, 201934.4334.6633.8934.0934.09949,200
Apr 16, 201934.0034.5433.9534.1434.14551,700
Apr 15, 201935.0035.0933.7733.9033.901,122,000
Apr 12, 201935.2135.5334.9935.0935.09575,800
Apr 11, 201935.9035.9134.7034.9934.99794,600
Apr 10, 201935.2835.9535.2735.9035.90422,100
Apr 09, 201935.8035.9235.1335.2735.27702,200
Apr 08, 201936.3236.4335.8035.8735.87565,300
Apr 05, 201936.1036.3436.0336.3036.30421,600
Apr 04, 201936.4036.4035.6035.9235.92540,800
Apr 03, 201936.5036.6035.8735.9635.96725,200
Apr 02, 201936.7136.7436.1336.3836.38459,400
Apr 01, 201936.7036.8036.1736.6336.63715,200
Mar 29, 201936.3636.6036.0636.3736.37598,800
Mar 28, 201936.1036.4135.1336.0536.05790,800
Mar 27, 201937.1837.2935.5436.1436.14981,800
Mar 26, 201937.0837.3836.9237.3037.30610,200
Mar 26, 20190.12 Dividend
Mar 25, 201936.6637.4836.4037.0536.93989,000
Mar 22, 201938.1038.2336.6836.8336.711,316,000
Mar 21, 201938.2638.5738.0438.4438.32714,700
Mar 20, 201938.7338.8938.0038.3738.251,029,900
Mar 19, 201939.0039.2538.6438.7438.612,192,600
Mar 18, 201937.4038.3737.3638.3438.221,525,400
Mar 15, 201937.3037.3836.6537.3537.231,028,100
Mar 14, 201937.0137.0636.5036.8036.68572,500
Mar 13, 201937.2837.5036.6636.9036.78882,000
Mar 12, 201936.3637.0336.1236.5736.45890,400
Mar 11, 201935.8536.3635.7436.3236.20567,800
Mar 08, 201934.8035.8034.5035.6835.56849,100
Mar 07, 201936.6836.8335.6035.6335.51820,600
Mar 06, 201937.3537.6536.3136.6736.55777,100
Mar 05, 201937.0037.5736.3637.2837.16744,200
Mar 04, 201937.3837.4135.9536.6536.531,033,700
Mar 01, 201937.3837.4536.7037.1237.00693,700
Feb 28, 201937.1237.3537.0037.0936.97905,600
Feb 27, 201937.1537.3636.5937.0836.96908,900
Feb 26, 201936.1036.9435.9036.8336.71771,900
Feb 25, 201936.7036.7436.0136.1336.01774,500
Feb 22, 201936.4636.6436.0036.5436.42574,300
Feb 21, 201936.2136.6235.9536.1135.99828,100
Feb 20, 201935.7636.2835.7036.2336.111,152,800
Feb 19, 201935.4035.7135.2535.6335.51971,400
Feb 15, 201935.5535.9135.0135.6935.571,127,600
Feb 14, 201934.9835.0034.5234.9434.83519,300
Feb 13, 201934.8235.1434.6734.9334.821,140,200
Feb 12, 201933.3034.6532.9634.4034.29876,000
Feb 11, 201934.7034.7633.2733.5333.421,118,100
Feb 08, 201935.2835.4734.2234.3334.221,241,000
Feb 07, 201934.0035.4833.6535.2235.111,333,500
Feb 06, 201936.0036.2134.0134.6534.542,038,700
Feb 05, 201937.2637.7035.7136.5736.451,870,300
Feb 04, 201936.4838.3536.2737.2737.152,552,400
Feb 01, 201935.5836.3835.5535.8635.741,564,500
Jan 31, 201934.1835.2033.8935.1635.05978,700
Jan 30, 201933.4734.1233.1233.8133.701,072,400
Jan 29, 201933.9734.3932.6433.2333.121,369,500
Jan 28, 201931.8333.8331.5233.8033.691,443,000
Jan 25, 201931.8032.1031.3032.0031.90972,600
Jan 24, 201930.6031.2430.5031.2131.11541,200
Jan 23, 201931.2731.3230.1030.6530.55490,600
Jan 22, 201931.2331.6530.7030.9430.84932,000
Jan 18, 201930.9531.3030.6131.0230.92814,100
Jan 17, 201930.4030.9030.1130.6030.50540,000
Jan 16, 201930.5430.8930.2030.6830.58626,200
Jan 15, 201931.5031.5830.0330.2830.181,094,500
Jan 14, 201930.8431.5130.4031.2931.191,097,200
Jan 11, 201929.8831.3229.5830.7830.681,364,500
Jan 10, 201928.9830.0028.6029.5929.491,042,200
Jan 09, 201928.0029.1327.8128.9928.90827,000
Jan 08, 201928.1428.2927.1027.8027.71664,900
Jan 07, 201927.5027.8427.1027.8427.75643,400
Jan 04, 201926.8827.3026.7227.0927.00483,500
Jan 03, 201926.4027.1826.0226.4426.35665,500
Jan 02, 201924.7426.5024.5526.4226.33802,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...