Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Alternative Harvest ETF
(NY:
MJ
)
4.110
-0.070 (-1.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
3.161
3.200
3.142
3.161
353,009
-0.01(-0.30%)
Apr 27, 2023
3.028
3.228
3.028
3.171
2,642,614
+0.18(+6.05%)
Apr 26, 2023
3.000
3.015
2.961
2.990
1,109,506
-0.01(-0.32%)
Apr 25, 2023
3.038
3.057
3.000
3.000
1,532,645
-0.08(-2.48%)
Apr 24, 2023
3.057
3.076
3.000
3.076
1,294,253
+0.01(+0.31%)
Apr 21, 2023
3.066
3.085
3.057
3.066
449,504
+0.00(+0.00%)
Apr 20, 2023
3.123
3.161
3.066
3.066
786,160
-0.10(-3.01%)
Apr 19, 2023
3.152
3.176
3.133
3.161
455,308
-0.01(-0.30%)
Apr 18, 2023
3.238
3.254
3.171
3.171
1,352,633
-0.07(-2.06%)
Apr 17, 2023
3.152
3.257
3.123
3.238
1,789,561
+0.09(+2.72%)
Apr 14, 2023
3.219
3.230
3.142
3.152
850,954
-0.09(-2.65%)
Apr 13, 2023
3.190
3.257
3.152
3.238
1,159,595
+0.05(+1.49%)
Apr 12, 2023
3.200
3.215
3.161
3.190
882,719
-0.01(-0.30%)
Apr 11, 2023
3.209
3.228
3.171
3.200
1,238,600
-0.03(-0.89%)
Apr 10, 2023
3.219
3.238
3.171
3.228
1,255,702
+0.02(+0.59%)
Apr 06, 2023
3.152
3.238
3.123
3.209
1,232,428
+0.05(+1.51%)
Apr 05, 2023
3.200
3.228
3.123
3.161
1,004,703
-0.05(-1.48%)
Apr 04, 2023
3.323
3.323
3.209
3.209
1,047,426
-0.08(-2.32%)
Apr 03, 2023
3.323
3.352
3.285
3.285
581,520
-0.07(-1.99%)
Mar 31, 2023
3.380
3.380
3.306
3.352
1,181,758
+0.01(+0.28%)
Mar 30, 2023
3.371
3.390
3.316
3.342
1,373,468
-0.02(-0.57%)
Mar 29, 2023
3.333
3.399
3.314
3.361
1,483,621
+0.02(+0.57%)
Mar 28, 2023
3.333
3.365
3.304
3.342
1,325,095
-0.02(-0.57%)
Mar 27, 2023
3.371
3.404
3.285
3.361
1,001,199
+0.03(+0.86%)
Mar 24, 2023
3.314
3.358
3.285
3.333
912,005
+0.01(+0.29%)
Mar 23, 2023
3.400
3.433
3.314
3.323
1,270,867
-0.04(-1.13%)
Mar 22, 2023
3.495
3.504
3.352
3.361
949,073
-0.09(-2.49%)
Mar 21, 2023
3.419
3.494
3.409
3.447
851,532
+0.07(+1.97%)
Mar 20, 2023
3.476
3.476
3.352
3.380
909,258
-0.09(-2.47%)
Mar 17, 2023
3.523
3.532
3.457
3.466
423,808
-0.03(-0.82%)
Mar 16, 2023
3.438
3.609
3.409
3.495
1,409,574
+0.06(+1.66%)
Mar 15, 2023
3.466
3.504
3.428
3.438
995,330
-0.09(-2.43%)
Mar 14, 2023
3.590
3.646
3.495
3.523
463,393
+0.00(+0.00%)
Mar 13, 2023
3.523
3.590
3.461
3.523
849,517
-0.01(-0.27%)
Mar 10, 2023
3.666
3.666
3.533
3.533
985,852
-0.11(-3.13%)
Mar 09, 2023
3.752
3.761
3.647
3.647
806,205
-0.11(-3.04%)
Mar 08, 2023
3.828
3.828
3.733
3.761
732,462
-0.06(-1.50%)
Mar 07, 2023
3.876
3.885
3.809
3.818
707,955
-0.04(-0.99%)
Mar 06, 2023
3.914
3.933
3.839
3.857
560,279
-0.06(-1.46%)
Mar 03, 2023
3.838
3.942
3.818
3.914
369,359
+0.08(+1.99%)
Mar 02, 2023
3.828
3.847
3.809
3.838
628,630
+0.00(+0.00%)
Mar 01, 2023
3.866
3.885
3.828
3.838
667,351
-0.03(-0.74%)
Feb 28, 2023
3.857
3.923
3.838
3.866
595,514
+0.00(+0.00%)
Feb 27, 2023
3.895
3.937
3.857
3.866
344,641
-0.02(-0.49%)
Feb 24, 2023
3.923
3.939
3.866
3.885
387,255
-0.08(-1.92%)
Feb 23, 2023
3.961
3.980
3.904
3.961
263,015
+0.04(+0.97%)
Feb 22, 2023
3.933
3.990
3.895
3.923
259,898
-0.02(-0.48%)
Feb 21, 2023
4.104
4.104
3.914
3.942
424,587
-0.21(-5.05%)
Feb 17, 2023
4.142
4.152
4.062
4.152
279,089
+0.00(+0.00%)
Feb 16, 2023
4.190
4.237
4.128
4.152
610,271
-0.02(-0.46%)
Feb 15, 2023
4.028
4.190
4.028
4.171
410,839
+0.10(+2.34%)
Feb 14, 2023
4.009
4.095
3.980
4.076
369,291
+0.04(+0.94%)
Feb 13, 2023
4.047
4.076
3.999
4.038
527,458
-0.01(-0.24%)
Feb 10, 2023
4.028
4.065
3.961
4.047
796,965
+0.01(+0.24%)
Feb 09, 2023
4.257
4.266
4.018
4.038
715,887
-0.20(-4.72%)
Feb 08, 2023
4.333
4.333
4.218
4.237
342,471
-0.09(-1.98%)
Feb 07, 2023
4.371
4.383
4.238
4.323
419,733
-0.05(-1.09%)
Feb 06, 2023
4.399
4.457
4.357
4.371
373,223
-0.03(-0.65%)
Feb 03, 2023
4.457
4.547
4.399
4.399
442,541
-0.15(-3.35%)
Feb 02, 2023
4.599
4.609
4.476
4.552
946,167
+0.09(+1.92%)
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
.