Singapore markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
3.5000+0.0100 (+0.29%)
At close: 04:00PM EDT
3.5200 +0.02 (+0.57%)
After hours: 07:18PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20233.48003.52603.45003.50003.5000868,300
23 Mar 20233.57003.60503.48003.49003.49001,210,100
22 Mar 20233.67003.68003.52003.53003.5300903,800
21 Mar 20233.59003.66903.58003.62003.6200810,900
20 Mar 20233.65003.65003.52003.55003.5500865,700
17 Mar 20233.70003.70903.63003.64003.6400402,000
16 Mar 20233.61003.79003.58003.67003.67001,341,600
15 Mar 20233.64003.68003.60003.61003.6100947,800
14 Mar 20233.77003.82903.67003.70003.7000441,300
13 Mar 20233.70003.77003.63503.70003.7000809,100
10 Mar 20233.85003.85003.71003.71003.7100938,100
09 Mar 20233.94003.95003.83003.83003.8300768,800
08 Mar 20234.02004.02003.92003.95003.9500697,300
07 Mar 20234.07004.08004.00004.01004.0100674,800
06 Mar 20234.11004.13004.03104.05004.0500533,500
03 Mar 20234.03004.14004.01004.11004.1100351,200
02 Mar 20234.02004.04004.00004.03004.0300598,600
01 Mar 20234.06004.08004.02004.03004.0300637,200
28 Feb 20234.05004.12004.03004.06004.0600568,400
27 Feb 20234.09004.13404.05004.06004.0600328,500
24 Feb 20234.12004.13704.06004.08004.0800368,800
23 Feb 20234.16004.18004.10004.16004.1600250,500
22 Feb 20234.13004.19004.09004.12004.1200247,500
21 Feb 20234.31004.31004.11004.14004.1400404,300
17 Feb 20234.35004.36004.26604.36004.3600265,800
16 Feb 20234.40004.45004.33504.36004.3600581,100
15 Feb 20234.23004.40004.23004.38004.3800391,200
14 Feb 20234.21004.30004.18004.28004.2800351,700
13 Feb 20234.25004.28004.20004.24004.2400502,300
10 Feb 20234.23004.26904.16004.25004.2500758,900
09 Feb 20234.47004.48004.22004.24004.2400682,400
08 Feb 20234.55004.55004.43004.45004.4500326,800
07 Feb 20234.59004.60304.45004.54004.5400404,300
06 Feb 20234.62004.68004.57504.59004.5900359,900
03 Feb 20234.68004.77504.62004.62004.6200421,400
02 Feb 20234.83004.84004.70004.78004.7800904,100
01 Feb 20234.55004.73004.46004.69004.69001,034,100
31 Jan 20234.40004.62904.39004.58004.5800635,100
30 Jan 20234.42004.49004.38004.39004.3900269,000
27 Jan 20234.39004.54004.36004.46004.46001,324,400
26 Jan 20234.50004.50004.35004.40004.4000432,400
25 Jan 20234.39004.48004.35004.48004.4800421,100
24 Jan 20234.50004.52604.45004.47004.4700305,500
23 Jan 20234.46004.56004.45004.49004.4900616,700
20 Jan 20234.39004.46004.36004.44004.4400229,900
19 Jan 20234.49004.49004.34004.38004.3800316,500
18 Jan 20234.64004.74004.52004.52004.5200552,700
17 Jan 20234.61004.69204.57004.63004.6300454,500
13 Jan 20234.54004.64004.52004.60004.6000472,200
12 Jan 20234.39004.59604.37004.59004.5900602,700
11 Jan 20234.31004.45504.31004.39004.3900317,800
10 Jan 20234.25004.35004.25004.31004.3100305,100
09 Jan 20234.41004.43004.24004.25004.2500542,700
06 Jan 20234.36004.38004.28104.35004.3500315,900
05 Jan 20234.40004.40004.28104.35004.3500272,400
04 Jan 20234.22004.44004.22004.37004.3700546,900
03 Jan 20234.34004.43004.19004.20004.2000573,100
30 Dec 20224.20004.29004.15004.26004.2600760,600
29 Dec 20224.06004.25004.05004.22004.2200975,500
28 Dec 20224.06004.19804.02004.03004.0300919,500
28 Dec 20220.066 Dividend
27 Dec 20224.30004.31004.12104.15004.0840913,200
23 Dec 20224.28004.38004.23504.36004.2907590,400
22 Dec 20224.44004.44004.19004.29004.2218774,400
21 Dec 20224.41004.45004.35004.44004.3694757,700
20 Dec 20224.64004.64004.35004.40004.33001,699,200
19 Dec 20224.85004.88004.48004.52004.44812,820,800
16 Dec 20224.80004.88004.72004.85004.7729783,200
15 Dec 20224.84004.93004.76004.77004.6941506,700
14 Dec 20225.02005.06004.88004.92004.8418674,200
13 Dec 20225.27005.32005.01005.05004.9697636,600
12 Dec 20225.13005.27005.10005.11005.0287577,500
09 Dec 20225.21005.32005.15005.16005.0779567,600
08 Dec 20225.46005.46005.22505.24005.1567688,000
07 Dec 20225.62005.64005.39005.42005.3338879,000
06 Dec 20226.29006.30005.63005.67005.57981,214,500
05 Dec 20226.28106.63506.21006.28006.18012,127,900
02 Dec 20225.83006.35505.83006.35006.24901,656,800
01 Dec 20225.81006.07005.72006.06005.9636904,700
30 Nov 20225.60005.80005.50005.79005.6979952,700
29 Nov 20225.51005.61005.49005.58005.4913341,400
28 Nov 20225.70005.74005.46005.47005.3830524,600
25 Nov 20225.64005.75005.64005.73005.6389198,000
23 Nov 20225.55005.74005.55005.66005.5700519,400
22 Nov 20225.60005.63805.51005.55005.4617509,700
21 Nov 20225.61005.68005.51005.58005.4913471,300
18 Nov 20225.90005.90005.61005.68005.5897556,700
17 Nov 20225.70005.90005.66005.82005.7274786,400
16 Nov 20225.84005.87505.69005.80005.7078951,900
15 Nov 20225.93006.02005.81005.88005.78651,012,300
14 Nov 20225.87005.98005.60005.81005.71761,400,500
11 Nov 20225.48005.82005.47505.76005.66841,477,800
10 Nov 20225.38005.58005.28005.47005.38301,017,300
09 Nov 20225.21005.46505.13005.17005.08781,182,100
08 Nov 20225.23005.43005.17005.27005.18621,160,800
07 Nov 20225.37005.40005.18505.22005.1370716,900
04 Nov 20225.50005.52005.20005.34005.2551390,100
03 Nov 20225.08005.41005.06005.34005.2551496,600
02 Nov 20225.35005.40005.12005.12005.0386466,800
01 Nov 20225.59005.61005.39005.42005.3338648,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...