ETFMG ALTERNATIVE HARVEST ETF (MJX) Exchange: NYSE ARCA
Data as of May 6, 2024
$31.59 ($-0.62) -1.92%
ETFMG ALTERNATIVE HARVEST ETF - Daily Information
Click for more stock information on ETFMG ALTERNATIVE HARVEST ETF.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $32.72 |
| Previous Close | $31.59 |
| High | $33.00 |
| Low | $31.42 |
| Adjusted Open | $32.72 |
| Previous Adjusted Close | $31.59 |
| Adjusted High | $33.00 |
| Adjusted Low | $31.42 |
Invest in ETFMG ALTERNATIVE HARVEST ETF (MJX)
Historical Stock Data for ETFMG ALTERNATIVE HARVEST ETF (MJX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-08 | $32.72 | $33.00 | $31.42 | $31.59 | $31.59 | 544,449 |
| 2018-02-07 | $33.70 | $33.93 | $31.73 | $32.21 | $32.21 | 888,559 |
| 2018-02-06 | $30.29 | $33.29 | $30.29 | $33.24 | $33.24 | 1,257,777 |
| 2018-02-05 | $29.36 | $32.40 | $28.90 | $30.34 | $30.34 | 1,923,813 |
| 2018-02-02 | $32.05 | $32.19 | $30.05 | $30.42 | $30.42 | 3,995,898 |
| 2018-02-01 | $35.10 | $35.35 | $32.71 | $32.91 | $32.91 | 1,538,202 |
| 2018-01-31 | $35.04 | $35.94 | $34.83 | $35.10 | $35.10 | 892,996 |
| 2018-01-30 | $36.11 | $36.20 | $34.69 | $34.75 | $34.75 | 1,391,209 |
| 2018-01-29 | $38.11 | $38.18 | $36.59 | $36.64 | $36.64 | 870,295 |
| 2018-01-26 | $37.00 | $37.99 | $36.24 | $37.65 | $37.65 | 1,197,151 |
| 2018-01-25 | $38.93 | $39.00 | $37.01 | $37.33 | $37.33 | 1,134,822 |
| 2018-01-24 | $39.50 | $39.72 | $38.34 | $38.59 | $38.59 | 1,683,649 |
| 2018-01-23 | $38.89 | $38.95 | $37.85 | $38.84 | $38.84 | 2,277,653 |
| 2018-01-22 | $37.10 | $38.00 | $37.00 | $37.99 | $37.99 | 1,262,459 |
| 2018-01-19 | $36.32 | $36.49 | $36.17 | $36.48 | $36.48 | 483,165 |
| 2018-01-18 | $35.44 | $36.15 | $35.40 | $36.07 | $36.07 | 664,433 |
| 2018-01-17 | $35.77 | $36.00 | $35.23 | $35.83 | $35.83 | 818,235 |
| 2018-01-16 | $35.85 | $36.50 | $35.00 | $35.23 | $35.23 | 1,585,929 |
| 2018-01-12 | $35.45 | $35.45 | $32.93 | $33.58 | $33.58 | 2,849,767 |
| 2018-01-11 | $37.44 | $37.44 | $35.46 | $35.70 | $35.70 | 2,026,487 |
| 2018-01-10 | $37.95 | $38.40 | $37.13 | $37.59 | $37.59 | 924,344 |
| 2018-01-09 | $39.20 | $39.26 | $36.65 | $37.90 | $37.90 | 3,114,657 |
| 2018-01-08 | $37.58 | $38.44 | $37.00 | $38.42 | $38.42 | 2,816,476 |
| 2018-01-05 | $35.21 | $36.88 | $34.57 | $36.45 | $36.45 | 2,540,550 |
| 2018-01-04 | $36.84 | $36.90 | $34.15 | $35.47 | $35.47 | 6,674,694 |
| 2018-01-03 | $37.35 | $38.38 | $36.22 | $37.81 | $37.81 | 5,998,596 |
| 2018-01-02 | $33.67 | $35.67 | $33.12 | $35.57 | $35.57 | 4,900,819 |
| 2017-12-29 | $33.16 | $34.24 | $31.25 | $32.57 | $32.57 | 1,855,591 |
| 2017-12-28 | $30.50 | $32.44 | $30.50 | $32.00 | $32.00 | 1,012,438 |
| 2017-12-27 | $32.10 | $32.10 | $30.00 | $30.11 | $30.11 | 402,520 |
| 2017-12-26 | $31.85 | $33.74 | $29.50 | $30.23 | $30.23 | 277,721 |