Alternative Harvest ETF (NY: MJ )

12.19 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 11.94 12.30 11.77 12.19 865,568 +0.24(+2.01%)
Dec 07, 2021 11.65 12.11 11.65 11.95 1,171,971 +0.44(+3.82%)
Dec 06, 2021 11.22 11.70 10.98 11.51 1,383,837 +0.18(+1.59%)
Dec 03, 2021 11.70 11.75 11.17 11.33 1,408,828 -0.38(-3.25%)
Dec 02, 2021 11.54 11.80 11.40 11.71 1,696,005 +0.26(+2.27%)
Dec 01, 2021 12.27 12.29 11.45 11.45 1,736,938 -0.61(-5.06%)
Nov 30, 2021 12.15 12.34 11.71 12.06 1,757,242 -0.21(-1.71%)
Nov 29, 2021 12.74 12.74 12.19 12.27 1,294,342 -0.41(-3.23%)
Nov 26, 2021 12.57 12.73 12.45 12.68 895,354 -0.33(-2.54%)
Nov 24, 2021 12.73 13.08 12.59 13.01 756,338 +0.20(+1.56%)
Nov 23, 2021 12.75 13.13 12.58 12.81 1,261,117 +0.02(+0.16%)
Nov 22, 2021 13.22 13.23 12.64 12.79 2,016,880 -0.35(-2.66%)
Nov 19, 2021 13.33 13.52 13.13 13.14 1,315,509 -0.14(-1.05%)
Nov 18, 2021 14.15 13.33 13.26 13.28 2,886,124 -0.93(-6.54%)
Nov 17, 2021 14.74 14.89 14.21 14.21 1,812,190 -0.64(-4.31%)
Nov 16, 2021 15.08 15.09 14.56 14.85 1,830,210 -0.30(-1.98%)
Nov 15, 2021 15.61 15.78 15.09 15.15 3,344,818 -0.23(-1.50%)
Nov 12, 2021 14.90 15.39 14.64 15.38 3,919,935 +0.85(+5.85%)
Nov 11, 2021 14.27 14.58 14.18 14.53 1,320,326 +0.32(+2.25%)
Nov 10, 2021 14.64 14.21 1,987,597 -0.59(-3.99%)
Nov 09, 2021 14.85 14.91 14.27 14.80 2,328,923 -0.11(-0.74%)
Nov 08, 2021 14.01 14.92 14.01 14.91 3,820,044 +1.04(+7.50%)
Nov 05, 2021 13.89 13.94 13.54 13.87 1,768,982 -0.06(-0.43%)
Nov 04, 2021 14.15 14.22 13.87 13.93 914,292 -0.20(-1.42%)
Nov 03, 2021 13.77 14.26 13.73 14.13 1,429,743 +0.32(+2.32%)
Nov 02, 2021 13.90 13.98 13.65 13.81 1,187,033 -0.12(-0.86%)
Nov 01, 2021 13.50 14.03 13.68 13.93 1,596,859 +0.46(+3.41%)
Oct 29, 2021 13.74 13.87 13.47 13.47 609,194 -0.31(-2.25%)
Oct 28, 2021 13.64 13.81 13.60 13.78 767,344 +0.16(+1.17%)
Oct 27, 2021 14.09 14.07 13.61 13.62 1,244,609 -0.41(-2.92%)
Oct 26, 2021 14.35 14.03 1,050,193 -0.26(-1.82%)
Oct 25, 2021 14.25 14.31 14.11 14.29 665,299 +0.08(+0.56%)
Oct 22, 2021 14.64 14.64 14.16 14.21 1,266,725 -0.43(-2.94%)
Oct 21, 2021 14.59 14.94 14.56 14.64 774,689 +0.01(+0.07%)
Oct 20, 2021 14.58 14.79 14.35 14.63 1,430,311 +0.01(+0.07%)
Oct 19, 2021 13.98 14.64 13.92 14.62 2,129,445 +0.71(+5.10%)
Oct 18, 2021 14.10 14.15 13.91 13.91 934,528 -0.24(-1.70%)
Oct 15, 2021 14.45 14.46 14.11 14.15 1,353,090 -0.25(-1.74%)
Oct 14, 2021 14.28 14.66 14.24 14.40 1,512,990 +0.18(+1.27%)
Oct 13, 2021 14.16 14.34 14.11 14.22 644,591 -0.04(-0.28%)
Oct 12, 2021 14.11 14.36 14.11 14.26 1,063,900 +0.19(+1.35%)
Oct 11, 2021 14.23 14.33 14.07 14.07 871,494 -0.22(-1.54%)
Oct 08, 2021 14.48 14.61 14.23 14.29 705,590 -0.19(-1.31%)
Oct 07, 2021 14.32 14.70 14.19 14.48 847,096 +0.23(+1.61%)
Oct 06, 2021 14.11 14.27 14.03 14.25 777,630 -0.07(-0.49%)
Oct 05, 2021 14.14 14.49 14.14 14.32 862,810 +0.21(+1.49%)
Oct 04, 2021 14.30 14.33 14.05 14.11 1,165,500 -0.32(-2.22%)
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.