ETFMG Alternative Harvest ETF Historical Data

MJ Page 4
Download
Date Close Price change Market cap Trading volume
Dec 7, 2022 $ 5.42
-4.50%
$ 10.83 billion $ 92
Dec 6, 2022 $ 5.67
-9.79%
$ 11.34 billion $ 108
Dec 5, 2022 $ 6.29
-1.80%
$ 12.57 billion $ 2,118
Dec 4, 2022 $ 6.4
+0.00%
$ 12.8 billion $ 13
Dec 3, 2022 $ 6.4
+0.00%
$ 12.8 billion $ 13
Dec 2, 2022 $ 6.4
+6.58%
$ 12.8 billion $ 13
Dec 1, 2022 $ 6.07
+4.93%
$ 12.14 billion $ 12
Nov 30, 2022 $ 5.79
+4.52%
$ 11.57 billion $ 17
Nov 29, 2022 $ 5.58
+1.83%
$ 11.15 billion $ 6
Nov 28, 2022 $ 5.47
+0.18%
$ 10.95 billion $ 5
Nov 23, 2022 $ 5.62
+0.90%
$ 11.23 billion $ 11
Nov 22, 2022 $ 5.56
+0.36%
$ 11.13 billion $ 11
Nov 17, 2022 $ 5.75
-1.03%
$ -- $ 17
Nov 16, 2022 $ 5.8
-1.53%
$ 11.61 billion $ 17
Nov 15, 2022 $ 5.89
+1.81%
$ 11.79 billion $ 18
Nov 14, 2022 $ 5.79
-1.11%
$ 11.58 billion $ 6
Nov 9, 2022 $ 5.16
-2.37%
$ 10.32 billion $ 15
Nov 8, 2022 $ 5.29
+1.54%
$ 10.57 billion $ 16
Nov 7, 2022 $ 5.26
-1.59%
$ -- $ 5
Nov 6, 2022 $ 5.35
+0.00%
$ 10.69 billion $ 5
Nov 5, 2022 $ 5.35
+0.00%
$ 10.69 billion $ 5
Nov 4, 2022 $ 5.35
+0.19%
$ 10.69 billion $ 5
Nov 3, 2022 $ 5.33
+4.00%
$ 10.67 billion $ 21
Nov 2, 2022 $ 5.13
-2.01%
$ 10.26 billion $ 26
Nov 1, 2022 $ 5.44
-2.69%
$ 10.87 billion $ 27
Oct 31, 2022 $ 5.58
+0.36%
$ 11.17 billion $ 28
Oct 28, 2022 $ 5.21
+1.56%
$ 10.41 billion $ 10
Oct 27, 2022 $ 5.13
-2.38%
$ 10.25 billion $ 10
Oct 26, 2022 $ 5.36
+2.88%
$ -- $ 5
Oct 25, 2022 $ 5.21
+8.78%
$ 10.41 billion $ 10
Oct 24, 2022 $ 4.79
+0.63%
$ 9.57 billion $ 24
Oct 19, 2022 $ 4.98
+0.71%
$ -- $ 50
Oct 18, 2022 $ 4.95
-0.20%
$ 9.89 billion $ 49
Oct 17, 2022 $ 4.87
+3.62%
$ -- $ 5
Oct 16, 2022 $ 4.7
+0.00%
$ 9.39 billion $ 5
Oct 15, 2022 $ 4.7
+0.00%
$ 9.39 billion $ 5
Oct 14, 2022 $ 4.7
-2.90%
$ 9.39 billion $ 5
Oct 13, 2022 $ 4.79
+0.63%
$ -- $ 10
Oct 12, 2022 $ 4.76
+2.81%
$ 9.52 billion $ 10
Oct 11, 2022 $ 4.63
-4.24%
$ 9.26 billion $ 9
Oct 10, 2022 $ 4.96
-3.78%
$ -- $ 5
Oct 9, 2022 $ 5.16
+0.00%
$ 10.31 billion $ 5
Oct 8, 2022 $ 5.16
+0.00%
$ 10.31 billion $ 5
Oct 7, 2022 $ 5.16
-11.35%
$ 10.31 billion $ 5
Oct 6, 2022 $ 5.81
+2.38%
$ 11.63 billion $ 58
Oct 5, 2022 $ 4.83
-2.03%
$ -- $ 5
Oct 4, 2022 $ 4.94
+3.24%
$ 9.87 billion $ 10
Oct 3, 2022 $ 4.78
+1.81%
$ 9.56 billion $ 5
Sep 27, 2022 $ 4.7
+1.62%
$ -- $ 5
Sep 26, 2022 $ 4.62
-2.84%
$ 9.24 billion $ 5