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

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

1.770 +0.020 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 1.694 1.762 1.694 1.743 6,850,999 +0.04(+2.30%)
Feb 27, 2023 1.728 1.728 1.684 1.704 1,467 -0.02(-1.14%)
Feb 24, 2023 1.704 1.723 1.704 1.723 35,104 -0.02(-1.12%)
Feb 23, 2023 1.733 1.749 1.713 1.743 11,781 -0.01(-0.56%)
Feb 22, 2023 1.762 1.762 1.733 1.752 14,598 -0.03(-1.65%)
Feb 21, 2023 1.831 1.831 1.738 1.782 53,233 -0.05(-2.67%)
Feb 17, 2023 1.821 1.831 1.801 1.831 3,367,254 +0.01(+0.54%)
Feb 16, 2023 1.782 1.860 1.752 1.821 1,654,643 +0.01(+0.54%)
Feb 15, 2023 1.801 1.821 1.801 1.811 1,640,323 +0.00(+0.00%)
Feb 14, 2023 1.743 1.811 1.743 1.811 1,989,725 +0.08(+4.52%)
Feb 13, 2023 1.792 1.792 1.713 1.733 2,968,694 -0.02(-1.12%)
Feb 10, 2023 1.752 1.782 1.713 1.752 3,204,681 +0.04(+2.29%)
Feb 09, 2023 1.811 1.811 1.713 1.713 58,732 -0.07(-3.85%)
Feb 08, 2023 1.811 1.811 1.782 1.782 48,926 -0.03(-1.62%)
Feb 07, 2023 1.821 1.839 1.806 1.811 32,257 -0.02(-1.07%)
Feb 06, 2023 1.831 1.851 1.821 1.831 28,601 +0.00(+0.00%)
Feb 03, 2023 1.850 1.880 1.831 1.831 28,534 -0.02(-1.06%)
Feb 02, 2023 1.880 1.890 1.850 1.850 37,478 +0.03(+1.61%)
Feb 01, 2023 1.772 1.870 1.733 1.821 167,912 +0.02(+1.09%)
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%)
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.