Singapore markets open in 2 hours 8 minutes

ETFMG Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.7900-0.0300 (-0.79%)
At close: 04:00PM EDT
3.8699 +0.08 (+2.11%)
After hours: 06:18PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20233.88004.00993.75003.79003.79004,947,513
25 Sept 20233.79003.98503.77003.82003.82007,261,400
22 Sept 20233.77003.82503.66003.78003.78002,289,700
21 Sept 20233.88003.88003.69003.69003.69002,144,100
20 Sept 20233.99004.11003.88003.92003.92002,065,600
20 Sept 20230.03 Dividend
19 Sept 20234.16004.23003.96003.96003.93005,582,800
18 Sept 20234.24004.32004.11004.20004.16825,279,300
15 Sept 20234.62004.70004.36004.40004.36675,796,000
14 Sept 20234.29004.48004.21604.40004.36674,330,800
13 Sept 20234.17004.43004.01004.20004.16824,573,200
12 Sept 20234.55004.70004.16004.25004.21786,762,200
11 Sept 20234.01004.62004.00004.62004.58509,001,000
08 Sept 20233.91004.11003.77903.93003.90026,110,100
07 Sept 20233.83003.91003.65003.84003.81093,327,500
06 Sept 20233.94004.00703.71003.78003.75145,130,100
05 Sept 20233.53003.92003.50003.82003.79118,834,100
01 Sept 20233.65003.68003.48003.55003.52314,648,000
31 Aug 20233.27003.77003.26503.52003.49339,478,000
30 Aug 20232.91003.50002.88003.23003.205511,522,600
29 Aug 20232.88002.95002.85102.92002.89791,272,000
28 Aug 20232.87002.90002.86002.86002.83831,793,100
25 Aug 20232.90002.90002.84002.89002.8681749,900
24 Aug 20232.96002.96002.87002.87002.84831,724,800
23 Aug 20232.96002.99002.93002.98002.95742,317,000
22 Aug 20232.98003.01602.96002.97002.94753,254,800
21 Aug 20233.03003.05002.95002.97002.94752,617,500
18 Aug 20233.06003.09003.00003.05003.02691,533,300
17 Aug 20233.04003.08003.00003.04003.01702,158,600
16 Aug 20232.96003.05002.95003.01002.98721,728,800
15 Aug 20233.02003.04002.96002.99002.96731,266,900
14 Aug 20233.05003.08002.99003.04003.01701,653,800
11 Aug 20233.11003.12003.05003.06003.03681,012,700
10 Aug 20233.17003.17003.05003.10003.07652,368,100
09 Aug 20233.27003.27003.12003.14003.11622,264,700
08 Aug 20233.13003.27003.10603.26003.23534,474,600
07 Aug 20233.17003.18003.08003.14003.11622,165,100
04 Aug 20233.20003.22003.16503.18003.15591,404,300
03 Aug 20233.16003.25003.13003.19003.16581,666,700
02 Aug 20233.21003.23903.15003.16003.13612,706,600
01 Aug 20233.27003.28003.22003.24003.21551,439,100
31 Jul 20233.17003.30003.17003.30003.27502,720,300
28 Jul 20233.03003.17403.02003.15003.12611,951,800
27 Jul 20233.07003.13003.04003.04003.01701,323,100
26 Jul 20233.01003.11903.01003.07003.04673,116,400
25 Jul 20233.04003.04602.96002.96002.93761,491,800
24 Jul 20233.05003.05002.98003.02002.99711,710,700
21 Jul 20233.08003.08003.01003.05003.02691,229,100
20 Jul 20233.14003.16603.03003.06003.03681,063,000
19 Jul 20233.09003.18003.09003.14003.11621,801,300
18 Jul 20233.07003.13003.07003.09003.06661,584,100
17 Jul 20233.10003.16003.08003.09003.06662,210,200
14 Jul 20233.30003.30003.11003.14003.1162678,600
13 Jul 20233.21003.34003.21003.30003.27502,420,200
12 Jul 20233.30003.31503.18003.23003.20551,632,800
11 Jul 20233.18003.29003.17203.27003.24523,504,500
10 Jul 20233.17003.23403.16003.18003.15592,532,200
07 Jul 20233.00003.21502.99003.20003.17582,085,800
06 Jul 20233.04003.15002.98003.00002.97732,823,800
05 Jul 20233.17003.17603.06003.08003.05672,126,700
03 Jul 20232.98003.21002.96003.18003.15591,140,100
30 Jun 20232.99003.00002.94002.99002.9673654,300
29 Jun 20232.93002.99002.93002.98002.9574985,500
28 Jun 20232.94002.96502.91002.96002.9376888,200
27 Jun 20232.98002.99002.92002.95002.92771,318,100
26 Jun 20232.96003.00002.92002.96002.93761,951,800
23 Jun 20233.06003.06002.94002.96002.93761,547,900
22 Jun 20233.03003.08003.00003.07003.04672,081,100
21 Jun 20233.02003.10002.97003.06003.03681,771,100
21 Jun 20230.03 Dividend
20 Jun 20233.05003.07003.02003.04002.98721,602,000
16 Jun 20233.09003.13003.06003.07003.0167608,200
15 Jun 20233.08003.09003.04003.07003.0167471,500
14 Jun 20233.15303.16003.04103.07003.01671,736,800
13 Jun 20233.11003.11003.06003.10003.04621,809,600
12 Jun 20233.05003.09003.01003.07003.0167472,000
09 Jun 20233.09003.09003.01003.04002.9872570,300
08 Jun 20233.09003.12003.05003.08003.02651,737,700
07 Jun 20233.08003.18003.04103.09003.03632,660,500
06 Jun 20233.03003.08003.00003.07003.01671,456,800
05 Jun 20233.04003.05903.00003.00002.94791,138,600
02 Jun 20233.05003.09003.03003.05002.9970651,900
01 Jun 20233.02003.08003.00003.02002.96751,049,400
31 May 20233.11003.11003.00003.01002.95771,868,600
30 May 20233.11003.15003.07503.09003.0363806,800
26 May 20233.12003.12903.06003.09003.0363590,600
25 May 20233.30003.30003.11003.14003.08551,072,700
24 May 20233.32003.32703.24003.27003.21321,044,300
23 May 20233.36003.42003.31003.31003.25251,149,300
22 May 20233.26003.46003.25003.37003.31152,611,700
19 May 20233.30003.35003.25503.26003.2034300,900
18 May 20233.28003.33503.26003.29003.23291,286,300
17 May 20233.20003.27003.17003.27003.21321,701,700
16 May 20233.22003.25603.18003.19003.13461,832,600
15 May 20233.23003.26003.17003.25003.19351,644,400
12 May 20233.25003.33003.17003.20003.1444576,400
11 May 20233.51003.54003.25003.28003.22302,102,800
10 May 20233.49003.55003.48003.51003.44901,178,400
09 May 20233.48003.54003.44003.45003.39011,768,900
08 May 20233.58003.58003.46503.53003.46872,192,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...