Singapore markets closed

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.35+0.29 (+4.79%)
At close: 04:00PM EST
6.34 -0.01 (-0.16%)
After hours: 07:56PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20225.836.365.836.356.351,655,600
01 Dec 20225.816.075.726.066.06904,700
30 Nov 20225.605.805.505.795.79952,700
29 Nov 20225.515.615.495.585.58341,400
28 Nov 20225.705.745.465.475.47524,600
25 Nov 20225.645.755.645.735.73198,000
23 Nov 20225.555.745.555.665.66519,400
22 Nov 20225.605.645.515.555.55509,700
21 Nov 20225.615.685.515.585.58471,300
18 Nov 20225.905.905.615.685.68556,700
17 Nov 20225.705.905.665.825.82786,400
16 Nov 20225.845.885.695.805.80951,900
15 Nov 20225.936.025.815.885.881,012,300
14 Nov 20225.875.985.605.815.811,400,500
11 Nov 20225.485.825.475.765.761,477,200
10 Nov 20225.385.585.285.475.471,017,300
09 Nov 20225.215.475.135.175.171,182,100
08 Nov 20225.235.435.175.275.271,160,800
07 Nov 20225.375.405.185.225.22716,900
04 Nov 20225.505.525.205.345.34389,800
03 Nov 20225.085.415.065.345.34496,600
02 Nov 20225.355.405.125.125.12466,800
01 Nov 20225.595.615.395.425.42648,400
31 Oct 20225.155.655.155.595.591,718,500
28 Oct 20225.105.235.075.205.20401,900
27 Oct 20225.275.335.125.145.14434,200
26 Oct 20225.145.415.105.245.24659,400
25 Oct 20224.815.274.815.205.201,420,700
24 Oct 20224.954.954.724.784.78426,300
21 Oct 20224.824.974.774.954.95347,800
20 Oct 20224.814.994.814.854.85321,200
19 Oct 20224.875.014.814.814.81418,700
18 Oct 20225.065.064.894.954.95303,900
17 Oct 20224.775.004.774.924.921,036,400
14 Oct 20224.904.974.694.694.69700,900
13 Oct 20224.644.894.544.854.851,048,700
12 Oct 20224.684.784.604.764.76582,800
11 Oct 20224.844.894.594.634.631,703,000
10 Oct 20225.055.104.834.834.83723,400
07 Oct 20225.925.925.095.115.113,681,500
06 Oct 20224.856.084.695.815.815,914,000
05 Oct 20224.904.904.744.864.86410,400
04 Oct 20224.854.984.854.944.94893,400
03 Oct 20224.694.804.584.794.79759,800
30 Sept 20224.644.754.584.594.59634,800
29 Sept 20224.854.854.644.664.66586,400
28 Sept 20224.694.944.684.934.93777,400
27 Sept 20224.704.814.624.724.72937,300
26 Sept 20224.804.934.614.624.621,177,800
23 Sept 20224.814.814.684.744.741,105,700
22 Sept 20225.135.174.864.874.871,018,800
21 Sept 20225.265.285.095.165.16786,500
21 Sept 20220.04 Dividend
20 Sept 20225.355.405.225.225.18867,800
19 Sept 20225.285.445.255.445.40787,900
16 Sept 20225.425.435.355.355.31769,300
15 Sept 20225.555.705.525.535.49425,300
14 Sept 20225.495.595.425.585.54541,700
13 Sept 20225.705.715.485.495.45708,300
12 Sept 20225.845.935.765.855.81486,900
09 Sept 20225.695.885.685.835.791,394,100
08 Sept 20225.485.645.475.635.59882,100
07 Sept 20225.465.575.415.575.531,110,500
06 Sept 20225.655.725.455.455.411,224,900
02 Sept 20225.785.795.615.665.62764,700
01 Sept 20225.845.855.605.685.641,103,800
31 Aug 20225.915.935.815.885.83592,800
30 Aug 20226.146.165.805.845.804,527,200
29 Aug 20225.936.205.926.136.082,508,800
26 Aug 20226.346.346.036.056.003,264,800
25 Aug 20226.016.376.016.376.324,032,100
24 Aug 20225.745.995.715.995.941,771,300
23 Aug 20225.785.865.705.715.671,368,000
22 Aug 20225.915.975.725.725.682,100,600
19 Aug 20226.156.156.026.025.973,602,400
18 Aug 20226.406.406.206.226.171,039,000
17 Aug 20226.506.646.386.416.362,534,000
16 Aug 20226.676.696.446.596.542,870,300
15 Aug 20226.356.616.276.576.522,580,300
12 Aug 20226.206.356.166.336.28727,300
11 Aug 20226.276.436.156.156.10878,400
10 Aug 20226.156.255.986.246.191,147,900
09 Aug 20226.336.336.006.005.951,124,600
08 Aug 20226.086.446.086.396.341,599,200
05 Aug 20225.976.135.906.076.02823,400
04 Aug 20226.086.196.026.096.04810,600
03 Aug 20226.116.146.026.096.04645,700
02 Aug 20225.816.145.816.116.061,521,200
01 Aug 20225.925.925.795.865.82587,300
29 Jul 20225.825.925.765.925.871,052,900
28 Jul 20225.785.915.705.915.861,210,000
27 Jul 20225.785.795.645.785.741,235,600
26 Jul 20225.835.865.695.705.66705,700
25 Jul 20226.006.065.865.945.89792,200
22 Jul 20226.216.235.955.975.921,502,900
21 Jul 20226.366.376.166.236.181,798,400
20 Jul 20225.976.395.976.346.293,305,100
19 Jul 20225.956.025.815.975.921,166,200
18 Jul 20225.816.035.785.855.811,385,100
15 Jul 20225.975.975.695.705.661,108,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...