ETFMG Alternative Harvest (MJ)

MJ
🏛️ Estados Unidos →
31.01
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 31.83 31.98 30.76 31.01 0.0M
2025-09-25 33.09 33.68 31.63 31.88 0.0M
2025-09-24 32.26 33.82 31.95 33.57 0.1M
2025-09-23 31.84 33.80 31.84 32.20 0.1M
2025-09-22 32.30 32.82 31.80 31.96 0.1M
2025-09-19 32.92 33.82 32.03 32.32 0.1M
2025-09-18 32.15 33.74 31.65 32.91 0.2M
2025-09-17 32.03 32.49 31.21 31.59 0.1M
2025-09-16 31.00 32.70 30.96 32.17 0.1M
2025-09-15 31.11 31.50 30.78 31.20 0.0M
2025-09-12 31.29 31.97 30.80 31.04 0.0M
2025-09-11 31.80 32.46 30.85 31.05 0.1M
2025-09-10 33.66 33.92 31.75 32.24 0.1M
2025-09-09 32.53 34.29 32.27 33.36 0.1M
2025-09-08 33.02 33.41 32.04 32.27 0.1M
2025-09-05 32.16 33.66 31.85 33.23 0.1M
2025-09-04 32.23 32.86 31.36 32.01 0.1M
2025-09-03 34.55 34.89 32.08 32.19 0.2M
2025-09-02 35.77 36.63 34.20 34.45 0.3M
2025-08-29 38.35 38.67 36.40 37.76 0.1M
2025-08-28 37.05 39.89 36.83 38.28 0.2M
2025-08-27 36.59 37.12 35.79 36.61 0.0M
2025-08-26 36.45 37.33 35.52 37.10 0.2M
2025-08-25 33.94 36.03 33.94 35.87 0.2M
2025-08-22 33.42 34.37 33.05 33.70 0.1M
2025-08-21 31.41 33.39 31.05 33.21 0.1M
2025-08-20 30.35 31.74 29.44 31.42 0.2M
2025-08-19 32.98 32.98 30.15 30.17 0.1M
2025-08-18 30.54 32.82 30.54 32.58 0.1M
2025-08-15 33.64 33.87 30.16 30.16 0.1M
2025-08-14 33.48 35.05 32.80 32.82 0.1M
2025-08-13 31.00 34.77 30.95 34.64 0.2M
2025-08-12 33.00 33.87 30.01 30.60 0.3M
2025-08-11 26.55 31.36 26.50 30.89 0.4M
2025-08-08 23.42 24.77 23.42 24.32 0.1M
2025-08-07 22.85 23.27 22.71 23.18 0.0M
2025-08-06 23.46 23.46 22.56 22.65 0.1M
2025-08-05 22.56 23.49 22.04 23.49 0.0M
2025-08-04 21.37 22.84 21.37 22.58 0.0M
2025-08-01 20.63 21.88 20.28 21.26 0.1M
2025-07-31 21.54 21.90 20.75 20.79 0.0M
2025-07-30 20.85 21.45 20.72 21.02 0.0M
2025-07-29 21.94 21.94 20.77 20.78 0.0M
2025-07-28 22.39 22.55 22.09 22.24 0.0M
2025-07-25 21.71 22.50 21.34 22.50 0.0M
2025-07-24 21.75 21.96 21.55 21.83 0.0M
2025-07-23 22.61 22.95 21.84 21.94 0.0M
2025-07-22 21.60 22.59 21.58 22.35 0.1M
2025-07-21 20.26 21.54 20.16 21.42 0.1M
2025-07-18 20.59 20.83 20.26 20.31 0.0M
2025-07-17 19.98 20.58 19.89 20.35 0.0M
2025-07-16 20.01 20.28 19.70 20.06 0.0M
2025-07-15 21.49 21.51 19.83 20.04 0.1M
2025-07-14 21.38 21.83 20.70 21.51 0.1M
2025-07-11 21.48 21.48 20.82 21.16 0.1M
2025-07-10 21.28 23.06 21.08 21.82 0.1M
2025-07-09 20.33 21.39 20.14 21.25 0.1M
2025-07-08 18.82 20.27 18.68 20.05 0.1M
2025-07-07 19.08 19.10 18.68 18.74 0.0M
2025-07-03 18.83 19.02 18.64 18.97 0.1M
2025-07-02 18.08 18.90 18.02 18.80 0.0M
2025-07-01 17.85 18.28 17.70 18.11 0.0M
2025-06-30 17.52 18.04 17.45 17.96 0.0M
2025-06-27 17.79 17.97 17.35 17.43 0.0M
2025-06-26 17.42 17.77 17.31 17.71 0.0M
2025-06-25 17.10 17.55 16.92 17.35 0.0M
2025-06-24 16.83 17.25 16.67 16.92 0.1M
2025-06-23 16.94 17.07 16.50 16.62 0.0M
2025-06-20 17.78 17.78 16.76 16.96 0.1M
2025-06-18 17.96 17.96 17.55 17.59 0.1M
2025-06-17 18.37 18.37 18.05 18.17 0.0M
2025-06-16 18.33 18.75 18.33 18.45 0.0M
2025-06-13 18.63 18.63 18.20 18.34 0.0M
2025-06-12 18.74 18.97 18.64 18.76 0.0M
2025-06-11 18.89 19.30 18.60 18.76 0.0M
2025-06-10 18.93 18.93 18.66 18.71 0.0M
2025-06-09 19.06 19.21 18.74 18.88 0.0M
2025-06-06 18.62 19.01 18.47 18.96 0.1M
2025-06-05 18.68 18.68 18.23 18.48 0.0M
2025-06-04 18.50 18.79 18.41 18.48 0.0M
2025-06-03 18.63 18.68 18.33 18.53 0.0M
2025-06-02 18.89 19.17 18.50 18.51 0.0M
2025-05-30 19.68 19.68 18.80 18.83 0.0M
2025-05-29 19.79 19.96 19.58 19.73 0.0M
2025-05-28 19.68 19.78 19.47 19.61 0.0M
2025-05-27 20.03 20.14 19.65 19.77 0.1M
2025-05-23 19.84 20.03 19.61 19.85 0.0M
2025-05-22 19.71 20.30 19.66 20.14 0.0M
2025-05-21 20.13 20.86 19.67 19.81 0.0M
2025-05-20 19.90 20.55 19.90 20.22 0.0M
2025-05-19 20.03 20.35 19.85 20.00 0.0M
2025-05-16 20.14 21.13 20.04 20.46 0.1M
2025-05-15 19.87 20.52 19.42 20.10 0.0M
2025-05-14 19.96 20.26 19.71 19.87 0.0M
2025-05-13 19.71 20.20 19.44 20.10 0.0M
2025-05-12 19.88 20.13 19.26 19.47 0.0M
2025-05-09 19.90 19.94 19.21 19.38 0.0M
2025-05-08 19.90 20.03 19.62 19.87 0.0M
2025-05-07 19.93 20.27 19.40 19.43 0.0M
2025-05-06 20.30 20.30 19.79 19.86 0.0M
2025-05-05 20.67 20.81 20.24 20.50 0.0M
2025-05-02 21.03 21.45 20.63 20.80 0.0M
2025-05-01 21.66 21.70 20.76 20.93 0.0M
2025-04-30 20.22 22.53 19.73 21.57 0.1M
2025-04-29 19.59 21.21 19.59 20.45 0.0M
2025-04-28 20.27 20.65 19.36 19.63 0.0M
2025-04-25 20.37 21.48 20.00 20.28 0.1M
2025-04-24 18.49 20.52 18.29 20.33 0.1M
2025-04-23 18.62 18.92 18.15 18.40 0.0M
2025-04-22 18.03 18.28 17.87 18.26 0.0M
2025-04-21 18.57 18.65 17.58 17.81 0.0M
2025-04-17 18.00 18.74 17.65 18.74 0.1M
2025-04-16 17.32 18.37 17.20 18.01 0.1M
2025-04-15 17.36 17.41 17.21 17.30 0.0M
2025-04-14 17.61 17.61 17.04 17.30 0.0M
2025-04-11 17.25 17.52 16.95 17.39 0.0M
2025-04-10 17.00 17.58 16.53 17.07 0.0M
2025-04-09 16.21 17.87 16.21 17.50 0.1M
2025-04-08 17.70 17.70 16.12 16.24 0.1M
2025-04-07 16.95 17.61 16.47 17.25 0.2M
2025-04-04 18.00 18.07 17.08 17.55 0.1M
2025-04-03 18.89 19.28 18.41 18.59 0.1M
2025-04-02 19.35 19.79 19.30 19.66 0.0M
2025-04-01 19.38 20.21 19.34 19.64 0.0M
2025-03-31 19.48 19.89 18.74 19.50 0.1M
2025-03-28 20.44 20.44 19.44 19.80 0.1M
2025-03-27 19.61 20.57 19.47 20.31 0.1M
2025-03-26 20.21 20.46 19.30 19.66 0.1M
2025-03-25 20.62 20.63 20.01 20.27 0.0M
2025-03-24 20.52 20.69 20.38 20.61 0.0M
2025-03-21 20.26 20.58 20.09 20.33 0.0M
2025-03-20 20.25 20.84 20.19 20.38 0.0M
2025-03-19 20.49 20.78 20.04 20.41 0.0M
2025-03-18 20.73 21.04 20.28 20.60 0.0M
2025-03-17 20.30 20.82 20.05 20.56 0.1M
2025-03-14 19.75 20.40 19.71 20.30 0.1M
2025-03-13 20.47 20.47 19.52 19.71 0.0M
2025-03-12 20.32 20.74 20.20 20.57 0.1M
2025-03-11 20.48 20.53 19.89 20.25 0.1M
2025-03-10 21.20 21.20 20.28 20.39 0.1M
2025-03-07 21.20 21.80 21.00 21.26 0.1M
2025-03-06 22.10 22.34 21.13 21.15 0.1M
2025-03-05 21.11 22.47 21.01 22.28 0.1M
2025-03-04 21.54 21.83 20.68 21.07 0.2M
2025-03-03 22.74 22.97 21.47 21.80 0.1M
2025-02-28 23.07 23.20 22.48 22.49 0.2M
2025-02-27 23.30 23.72 23.02 23.02 0.1M
2025-02-26 23.14 23.50 23.03 23.07 0.1M
2025-02-25 23.89 24.00 22.93 23.02 0.2M
2025-02-24 24.82 24.88 23.85 23.90 0.2M
2025-02-21 24.92 25.44 24.57 25.10 0.2M
2025-02-20 2.07 2.10 2.07 2.10 0.5M
2025-02-19 2.07 2.10 2.04 2.07 0.8M
2025-02-18 2.15 2.15 2.08 2.08 0.7M
2025-02-14 2.20 2.22 2.15 2.17 0.5M
2025-02-13 2.17 2.20 2.14 2.18 0.4M
2025-02-12 2.12 2.18 2.12 2.15 0.4M
2025-02-11 2.18 2.21 2.13 2.15 0.9M
2025-02-10 2.20 2.25 2.17 2.19 0.9M
2025-02-07 2.26 2.28 2.17 2.17 1.6M
2025-02-06 2.27 2.34 2.25 2.26 1.3M
2025-02-05 2.15 2.33 2.15 2.26 1.4M
2025-02-04 2.05 2.14 2.05 2.14 0.7M
2025-02-03 2.06 2.07 2.02 2.05 0.9M
2025-01-31 2.15 2.16 2.08 2.11 0.3M
2025-01-30 2.09 2.17 2.07 2.12 1.0M
2025-01-29 2.09 2.12 2.05 2.05 0.9M
2025-01-28 2.10 2.12 2.07 2.08 0.6M
2025-01-27 2.10 2.12 2.08 2.08 0.6M
2025-01-24 2.09 2.15 2.09 2.12 0.9M
2025-01-23 2.10 2.12 2.09 2.10 0.3M
2025-01-22 2.13 2.16 2.10 2.12 0.3M
2025-01-21 2.15 2.17 2.13 2.13 0.6M
2025-01-17 2.11 2.16 2.11 2.14 0.6M
2025-01-16 2.12 2.14 2.11 2.12 0.4M
2025-01-15 2.13 2.16 2.11 2.12 0.3M
2025-01-14 2.14 2.15 2.11 2.12 0.4M
2025-01-13 2.13 2.17 2.09 2.16 0.8M
2025-01-10 2.19 2.23 2.14 2.15 0.9M
2025-01-08 2.30 2.34 2.21 2.23 1.8M
2025-01-07 2.35 2.39 2.32 2.35 0.5M
2025-01-06 2.40 2.41 2.33 2.35 0.5M
2025-01-03 2.39 2.39 2.34 2.38 0.5M
2025-01-02 2.29 2.41 2.26 2.36 1.0M