Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG U.S. Alternative Harvest ETF (NY: MJUS )

1.688 -0.022 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.733 1.841 1.723 1.801 34,732 +0.08(+4.55%)
Jan 30, 2023 1.694 1.733 1.694 1.723 16,198 +0.02(+1.15%)
Jan 27, 2023 1.674 1.733 1.664 1.704 99,704 +0.00(+0.00%)
Jan 26, 2023 1.752 1.752 1.674 1.704 21,832 -0.03(-1.69%)
Jan 25, 2023 1.762 1.762 1.699 1.733 37,914 -0.04(-2.21%)
Jan 24, 2023 1.782 1.801 1.733 1.772 652,404 -0.02(-1.09%)
Jan 23, 2023 1.811 1.811 1.772 1.792 983,546 -0.02(-1.08%)
Jan 20, 2023 1.801 1.821 1.797 1.811 14,193 +0.01(+0.54%)
Jan 19, 2023 2.085 2.085 1.792 1.801 29,374 -0.13(-6.84%)
Jan 18, 2023 1.992 1.997 1.919 1.934 18,078 -0.05(-2.71%)
Jan 17, 2023 1.968 1.987 1.948 1.987 3,545 +0.04(+2.01%)
Jan 13, 2023 1.929 1.958 1.929 1.948 3,494 +0.00(+0.00%)
Jan 12, 2023 1.919 1.948 1.899 1.948 2,539 +0.04(+2.05%)
Jan 11, 2023 1.929 1.929 1.890 1.909 1,999 +0.03(+1.56%)
Jan 10, 2023 1.880 1.890 1.855 1.880 13,554 -0.01(-0.52%)
Jan 09, 2023 1.919 1.919 1.850 1.890 40,308 -0.02(-1.03%)
Jan 06, 2023 1.880 1.919 1.880 1.909 17,298 -0.01(-0.51%)
Jan 05, 2023 1.919 1.924 1.870 1.919 33,772 +0.00(+0.00%)
Jan 04, 2023 1.890 1.919 1.870 1.919 1,922 +0.08(+4.26%)
Jan 03, 2023 1.909 1.958 1.841 1.841 54,206 -0.08(-4.08%)
Dec 30, 2022 1.890 1.919 1.850 1.919 70,560 +0.02(+1.03%)
Dec 29, 2022 1.880 1.909 1.860 1.899 95,472 +0.10(+5.43%)
Dec 28, 2022 1.860 1.860 1.752 1.801 47,308 -0.04(-2.29%)
Dec 27, 2022 1.909 1.909 1.801 1.844 217,518 -0.06(-2.93%)
Dec 23, 2022 1.811 1.919 1.811 1.899 28,304 +0.09(+4.86%)
Dec 22, 2022 1.841 1.850 1.801 1.811 38,955 -0.05(-2.89%)
Dec 21, 2022 1.850 1.899 1.811 1.865 552,226 -0.01(-0.78%)
Dec 20, 2022 2.066 2.066 1.860 1.880 448,244 -0.22(-10.28%)
Dec 19, 2022 2.252 2.252 1.997 2.095 560,330 -0.17(-7.36%)
Dec 16, 2022 2.144 2.262 2.144 2.262 71,195 +0.12(+5.48%)
Dec 15, 2022 2.173 2.232 2.115 2.144 93,877 -0.03(-1.35%)
Dec 14, 2022 2.252 2.281 2.173 2.173 288,811 -0.10(-4.31%)
Dec 13, 2022 2.399 2.408 2.242 2.271 28,118 -0.07(-2.93%)
Dec 12, 2022 2.418 2.438 2.291 2.340 104,180 -0.09(-3.63%)
Dec 09, 2022 2.457 2.516 2.418 2.428 19,968 -0.02(-0.80%)
Dec 08, 2022 2.653 2.653 2.438 2.448 54,797 -0.22(-8.09%)
Dec 07, 2022 2.771 2.771 2.575 2.663 76,642 -0.19(-6.53%)
Dec 06, 2022 3.113 3.113 2.741 2.849 55,566 -0.28(-9.06%)
Dec 05, 2022 3.064 3.241 3.055 3.133 111,039 +0.09(+2.89%)
Dec 02, 2022 2.869 3.045 2.820 3.045 68,123 +0.10(+3.32%)
Dec 01, 2022 2.790 2.947 2.741 2.947 50,949 +0.13(+4.51%)
Nov 30, 2022 2.732 2.820 2.712 2.820 35,172 +0.08(+2.81%)
Nov 29, 2022 2.761 2.761 2.722 2.742 11,004 -0.01(-0.31%)
Nov 28, 2022 2.790 2.800 2.692 2.751 42,304 -0.07(-2.38%)
Nov 25, 2022 2.781 2.820 2.780 2.818 10,018 -0.00(-0.05%)
Nov 23, 2022 2.741 2.820 2.712 2.820 38,047 +0.09(+3.23%)
Nov 22, 2022 2.771 2.771 2.651 2.732 25,465 +0.08(+3.09%)
Nov 21, 2022 2.751 2.751 2.634 2.650 17,873 -0.06(-2.29%)
Nov 18, 2022 2.771 2.771 2.692 2.712 2,674,537 -0.15(-5.14%)
Nov 17, 2022 2.849 2.859 2.780 2.859 569,976 +0.01(+0.34%)
Nov 16, 2022 2.771 2.849 2.702 2.849 311,030 +0.00(+0.00%)
Nov 15, 2022 2.771 2.849 2.722 2.849 42,810 +0.13(+4.68%)
Nov 14, 2022 2.800 2.839 2.683 2.722 81,005 +0.01(+0.36%)
Nov 11, 2022 2.702 2.722 2.643 2.712 43,358 +0.01(+0.36%)
Nov 10, 2022 2.634 2.761 2.604 2.702 83,882 +0.15(+5.75%)
Nov 09, 2022 2.604 2.800 2.555 2.555 137,661 +0.00(+0.00%)
Nov 08, 2022 2.506 2.634 2.477 2.555 43,143 +0.07(+2.76%)
Nov 07, 2022 2.575 2.585 2.487 2.487 11,255 -0.06(-2.31%)
Nov 04, 2022 2.565 2.585 2.545 2.546 19,339 +0.02(+0.78%)
Nov 03, 2022 2.438 2.565 2.389 2.526 22,254 +0.10(+4.03%)
Nov 02, 2022 2.477 2.479 2.389 2.428 29,626 -0.12(-4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.