Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ETFMG Alternative Harvest ETF (NY: MJ )

2.680 -0.090 (-3.25%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	2.770	2.800	2.670	2.680	1,576,942	-0.09(-3.25%)
Nov 07, 2024	2.820	2.820	2.730	2.770	1,607,447	+0.04(+1.47%)
Nov 06, 2024	3.000	3.020	2.680	2.730	4,461,559	-0.59(-17.77%)
Nov 05, 2024	3.350	3.350	3.280	3.320	596,830	+0.00(+0.00%)
Nov 04, 2024	3.230	3.375	3.230	3.320	513,843	+0.12(+3.75%)
Nov 01, 2024	3.170	3.230	3.155	3.200	477,405	+0.07(+2.24%)
Oct 31, 2024	3.220	3.220	3.130	3.130	408,217	-0.07(-2.19%)
Oct 30, 2024	3.260	3.291	3.200	3.200	561,429	-0.06(-1.84%)
Oct 29, 2024	3.350	3.384	3.260	3.260	404,362	-0.11(-3.26%)
Oct 28, 2024	3.410	3.460	3.370	3.370	361,499	-0.04(-1.17%)
Oct 25, 2024	3.420	3.490	3.360	3.410	1,449,898	+0.05(+1.49%)
Oct 24, 2024	3.480	3.480	3.360	3.360	1,101,911	-0.08(-2.33%)
Oct 23, 2024	3.390	3.490	3.390	3.440	1,706,739	-0.01(-0.29%)
Oct 22, 2024	3.210	3.480	3.210	3.450	1,238,770	+0.22(+6.81%)
Oct 21, 2024	3.260	3.280	3.230	3.230	314,792	-0.02(-0.62%)
Oct 18, 2024	3.250	3.270	3.230	3.250	174,220	+0.03(+0.93%)
Oct 17, 2024	3.210	3.246	3.205	3.220	161,828	+0.01(+0.31%)
Oct 16, 2024	3.180	3.240	3.172	3.210	289,174	+0.04(+1.26%)
Oct 15, 2024	3.200	3.230	3.170	3.170	305,839	-0.06(-1.86%)
Oct 14, 2024	3.170	3.230	3.160	3.230	228,733	+0.07(+2.22%)
Oct 11, 2024	3.120	3.185	3.120	3.160	524,147	+0.03(+0.96%)
Oct 10, 2024	3.140	3.162	3.110	3.130	354,894	-0.02(-0.63%)
Oct 09, 2024	3.180	3.200	3.140	3.150	897,462	-0.02(-0.63%)
Oct 08, 2024	3.170	3.205	3.160	3.170	446,184	+0.02(+0.63%)
Oct 07, 2024	3.210	3.260	3.150	3.150	524,917	-0.08(-2.48%)
Oct 04, 2024	3.230	3.265	3.215	3.230	389,472	+0.01(+0.31%)
Oct 03, 2024	3.180	3.250	3.180	3.220	1,075,135	+0.02(+0.63%)
Oct 02, 2024	3.200	3.240	3.174	3.200	1,029,202	+0.00(+0.00%)
Oct 01, 2024	3.330	3.338	3.190	3.200	2,554,354	-0.11(-3.32%)
Sep 30, 2024	3.320	3.410	3.280	3.310	1,269,989	+0.02(+0.61%)
Sep 27, 2024	3.320	3.340	3.270	3.290	988,098	+0.00(+0.00%)
Sep 26, 2024	3.270	3.310	3.241	3.290	586,407	+0.06(+1.82%)
Sep 25, 2024	3.310	3.310	3.221	3.231	395,568	-0.09(-2.66%)
Sep 24, 2024	3.241	3.369	3.241	3.319	634,327	+0.07(+2.11%)
Sep 23, 2024	3.231	3.285	3.202	3.251	412,990	+0.06(+1.85%)
Sep 20, 2024	3.251	3.278	3.192	3.192	279,536	-0.09(-2.69%)
Sep 19, 2024	3.339	3.339	3.251	3.280	416,248	+0.02(+0.60%)
Sep 18, 2024	3.310	3.369	3.261	3.261	216,358	-0.04(-1.19%)
Sep 17, 2024	3.310	3.369	3.290	3.300	277,960	-0.02(-0.59%)
Sep 16, 2024	3.241	3.329	3.241	3.319	269,177	+0.06(+1.81%)
Sep 13, 2024	3.211	3.270	3.211	3.261	239,428	+0.04(+1.22%)
Sep 12, 2024	3.221	3.261	3.211	3.221	1,078,146	+0.00(+0.00%)
Sep 11, 2024	3.231	3.260	3.182	3.221	504,409	-0.01(-0.30%)
Sep 10, 2024	3.310	3.319	3.216	3.231	930,020	-0.06(-1.79%)
Sep 09, 2024	3.113	3.295	3.113	3.290	749,471	+0.24(+7.72%)
Sep 06, 2024	3.153	3.187	3.044	3.054	1,326,968	-0.11(-3.42%)
Sep 05, 2024	3.103	3.211	3.103	3.162	1,974,363	+0.05(+1.58%)
Sep 04, 2024	3.123	3.211	3.103	3.113	730,493	-0.03(-0.94%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

ETFMG Alternative Harvest ETF (NY: MJ )

Historical Prices