ETFMG Alternative Harvest ETF Historical Data

MJ Page 6
Download
Date Close Price change Market cap Trading volume
Jul 20, 2022 $6.33
+6.30%
$12.66 billion $19
Jul 19, 2022 $5.96
+0.00%
$11.91 billion $12
Jul 18, 2022 $5.85
+0.00%
$11.69 billion $12
Jul 15, 2022 $5.76
-2.54%
$11.51 billion $23
Jul 14, 2022 $5.91
+3.23%
$11.81 billion $24
Jul 13, 2022 $5.72
-0.44%
$11.44 billion $6
Jul 8, 2022 $6
-1.80%
$11.99 billion $12
Jul 7, 2022 $6.11
+1.92%
$12.21 billion $12
Jul 6, 2022 $5.99
-0.08%
$11.98 billion $12
Jul 5, 2022 $6
+1.70%
$11.99 billion $126
Jul 4, 2022 $5.89
+0.00%
$11.79 billion $6
Jul 3, 2022 $5.89
+0.00%
$11.79 billion $6
Jul 2, 2022 $5.89
+0.00%
$11.79 billion $6
Jul 1, 2022 $5.89
+0.51%
$11.79 billion $6
Jun 29, 2022 $5.98
-3.47%
$11.97 billion $114
Jun 28, 2022 $6.2
-3.43%
$12.4 billion $124
Jun 27, 2022 $6.42
-0.39%
$12.84 billion $103
Jun 23, 2022 $6.06
+1.34%
$12.13 billion $2,001
Jun 22, 2022 $5.99
-1.32%
$11.97 billion $1,975
Jun 21, 2022 $6.18
+1.90%
$12.35 billion $12
Jun 20, 2022 $6.06
+0.00%
$12.12 billion $12
Jun 19, 2022 $6.06
+0.00%
$12.12 billion $12
Jun 18, 2022 $6.06
+0.00%
$12.12 billion $12
Jun 17, 2022 $6.06
-0.41%
$12.12 billion $12
Jun 15, 2022 $6.12
+1.07%
$12.23 billion $61
Jun 14, 2022 $6.05
+0.58%
$12.1 billion $61
Jun 13, 2022 $6.02
-2.75%
$12.03 billion $24
Jun 9, 2022 $6.8
-1.59%
$13.61 billion $14
Jun 8, 2022 $6.92
-1.98%
$13.83 billion $14
Jun 1, 2022 $7.2
-0.28%
$14.39 billion $7
May 31, 2022 $7.21
+0.56%
$14.43 billion $303
May 27, 2022 $7.29
-3.70%
$14.59 billion $7
May 26, 2022 $7.58
-0.66%
$15.15 billion $8
May 25, 2022 $7.26
+0.90%
$14.52 billion $305
May 24, 2022 $7.2
-3.42%
$14.39 billion $446
May 23, 2022 $7.45
-0.20%
$14.9 billion $15
May 18, 2022 $7.92
-2.22%
$15.83 billion $16
May 17, 2022 $8.09
+1.89%
$16.19 billion $16
May 13, 2022 $7.67
+6.09%
$15.33 billion $23
May 12, 2022 $7.22
+5.24%
$14.45 billion $51
May 11, 2022 $7.21
-1.91%
$14.41 billion $7
May 10, 2022 $7.35
-3.55%
$14.69 billion $7
May 3, 2022 $8.34
-0.71%
$16.69 billion $25
May 2, 2022 $8.21
+0.55%
$16.41 billion $82
May 1, 2022 $8.16
+0.00%
$16.32 billion $82
Apr 30, 2022 $8.16
+0.00%
$16.32 billion $82
Apr 29, 2022 $8.16
-1.98%
$16.32 billion $82
Apr 28, 2022 $8.32
+4.26%
$16.65 billion $83
Apr 27, 2022 $8.13
+0.06%
$16.25 billion $49
Apr 26, 2022 $8.12
-4.02%
$16.24 billion $49