ETFMG Alternative Harvest (MJ) Historical Stock Data
6.41 ↓0.18 (-2.73%)
As of Market Close on August 17th, 2022.
Historical Data
In the past 30 trading days, MJ is up 0.30% a day on average. There have been 17 days where ETFMG Alternative Harvest closed green and 13 days where MJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6.50 | 6.41 | ↓$0.09 (-1.38%) | 6.38 | 6.64 | 2.49M |
| 2022-08-16 | 6.67 | 6.59 | ↓$0.08 (-1.20%) | 6.44 | 6.69 | 2.86M |
| 2022-08-15 | 6.35 | 6.57 | ↑$0.22 (3.46%) | 6.27 | 6.61 | 2.56M |
| 2022-08-12 | 6.20 | 6.33 | ↑$0.13 (2.10%) | 6.16 | 6.35 | 720.24K |
| 2022-08-11 | 6.27 | 6.15 | ↓$0.12 (-1.91%) | 6.15 | 6.43 | 877.11K |
| 2022-08-10 | 6.15 | 6.24 | ↑$0.09 (1.46%) | 5.98 | 6.25 | 1.14M |
| 2022-08-09 | 6.33 | 6.00 | ↓$0.33 (-5.21%) | 6.00 | 6.33 | 1.12M |
| 2022-08-08 | 6.08 | 6.39 | ↑$0.31 (5.10%) | 6.08 | 6.44 | 1.60M |
| 2022-08-05 | 5.97 | 6.07 | ↑$0.10 (1.68%) | 5.90 | 6.13 | 821.22K |
| 2022-08-04 | 6.08 | 6.09 | ↑$0.01 (0.16%) | 6.02 | 6.19 | 806.32K |
| 2022-08-03 | 6.11 | 6.09 | ↓$0.02 (-0.33%) | 6.02 | 6.15 | 644.11K |
| 2022-08-02 | 5.81 | 6.11 | ↑$0.30 (5.16%) | 5.81 | 6.14 | 1.52M |
| 2022-08-01 | 5.92 | 5.86 | ↓$0.06 (-1.01%) | 5.79 | 5.92 | 585.37K |
| 2022-07-29 | 5.82 | 5.92 | ↑$0.10 (1.72%) | 5.76 | 5.92 | 1.05M |
| 2022-07-28 | 5.78 | 5.91 | ↑$0.13 (2.25%) | 5.70 | 5.91 | 1.21M |
| 2022-07-27 | 5.78 | 5.78 | ↑$0.00 (0.00%) | 5.64 | 5.79 | 1.23M |
| 2022-07-26 | 5.83 | 5.70 | ↓$0.13 (-2.23%) | 5.69 | 5.86 | 704.37K |
| 2022-07-25 | 6.00 | 5.94 | ↓$0.06 (-1.00%) | 5.86 | 6.06 | 790.14K |
| 2022-07-22 | 6.21 | 5.97 | ↓$0.24 (-3.86%) | 5.95 | 6.25 | 1.50M |
| 2022-07-21 | 6.36 | 6.23 | ↓$0.13 (-2.04%) | 6.16 | 6.37 | 1.80M |
| 2022-07-20 | 5.97 | 6.34 | ↑$0.37 (6.20%) | 5.97 | 6.39 | 3.30M |
| 2022-07-19 | 5.95 | 5.97 | ↑$0.02 (0.34%) | 5.81 | 6.02 | 1.16M |
| 2022-07-18 | 5.81 | 5.85 | ↑$0.04 (0.69%) | 5.78 | 6.03 | 1.38M |
| 2022-07-15 | 5.97 | 5.70 | ↓$0.27 (-4.52%) | 5.69 | 5.97 | 1.11M |
| 2022-07-14 | 5.62 | 5.89 | ↑$0.27 (4.80%) | 5.52 | 5.91 | 2.11M |
| 2022-07-13 | 5.69 | 5.72 | ↑$0.03 (0.53%) | 5.65 | 5.78 | 501.35K |
| 2022-07-12 | 5.72 | 5.75 | ↑$0.03 (0.52%) | 5.71 | 5.81 | 562.98K |
| 2022-07-11 | 5.91 | 5.70 | ↓$0.21 (-3.55%) | 5.70 | 5.97 | 0.91M |
| 2022-07-08 | 6.03 | 6.00 | ↓$0.03 (-0.50%) | 5.95 | 6.12 | 677.03K |
| 2022-07-07 | 6.02 | 6.11 | ↑$0.09 (1.50%) | 5.97 | 6.11 | 586.60K |
Create an account or log in to view more rows.
$MJ let it ride
$MJ Reinvest your dividends
$MJ Wish I shorted
$MJ wow
$MJ Buy the dip
$MJ buying this dip
$MJ lmao wtf was that
$MJ R-E-L-A-X Green is coming
$MJ HOLDING LONG AND STRONG!!!
$MJ still bullish