Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.567 +0.047 (+3.07%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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, 2024 2.085 2.134 2.047 2.076 34,181 -0.06(-2.73%)
Jan 30, 2024 2.105 2.144 2.047 2.134 45,421 +0.05(+2.33%)
Jan 29, 2024 2.017 2.091 1.998 2.085 31,529 +0.08(+3.86%)
Jan 26, 2024 2.027 2.066 2.008 2.008 26,533 -0.05(-2.36%)
Jan 25, 2024 2.027 2.056 1.969 2.056 24,110 +0.05(+2.27%)
Jan 24, 2024 1.911 2.017 1.911 2.011 29,141 +0.13(+6.75%)
Jan 23, 2024 1.950 1.950 1.863 1.884 24,962 -0.05(-2.42%)
Jan 22, 2024 1.891 1.930 1.854 1.930 26,594 +0.05(+2.58%)
Jan 19, 2024 1.814 1.891 1.735 1.882 33,922 +0.11(+6.00%)
Jan 18, 2024 1.891 1.891 1.775 1.775 31,236 -0.12(-6.14%)
Jan 17, 2024 1.979 1.979 1.862 1.891 30,765 -0.06(-2.99%)
Jan 16, 2024 1.872 1.998 1.872 1.950 56,235 +0.14(+7.74%)
Jan 12, 2024 1.726 1.823 1.699 1.810 18,707 +0.15(+8.78%)
Jan 11, 2024 1.649 1.678 1.630 1.663 10,050 +0.04(+2.53%)
Jan 10, 2024 1.717 1.717 1.622 1.622 33,111 -0.08(-4.49%)
Jan 09, 2024 1.756 1.765 1.668 1.699 24,650 -0.04(-2.16%)
Jan 08, 2024 1.765 1.775 1.726 1.736 30,399 -0.01(-0.80%)
Jan 05, 2024 1.668 1.775 1.630 1.750 34,059 +0.08(+4.91%)
Jan 04, 2024 1.610 1.677 1.610 1.668 19,801 +0.07(+4.24%)
Jan 03, 2024 1.503 1.630 1.494 1.600 44,100 +0.06(+3.77%)
Jan 02, 2024 1.571 1.571 1.517 1.542 7,811 -0.03(-1.77%)
Dec 29, 2023 1.571 1.571 1.523 1.570 25,070 +0.02(+1.17%)
Dec 28, 2023 1.533 1.591 1.533 1.552 45,702 -0.00(-0.26%)
Dec 27, 2023 1.620 1.620 1.542 1.556 20,345 -0.04(-2.78%)
Dec 26, 2023 1.474 1.630 1.474 1.600 251,721 +0.12(+8.35%)
Dec 22, 2023 1.411 1.484 1.397 1.477 57,942 +0.09(+6.24%)
Dec 21, 2023 1.436 1.445 1.390 1.390 1,620,735 -0.02(-1.15%)
Dec 20, 2023 1.436 1.436 1.406 1.406 7,216 -0.03(-2.05%)
Dec 19, 2023 1.465 1.474 1.436 1.436 11,460 -0.02(-1.34%)
Dec 18, 2023 1.513 1.513 1.455 1.455 10,857 -0.05(-3.19%)
Dec 15, 2023 1.465 1.513 1.465 1.503 6,352 +0.02(+1.31%)
Dec 14, 2023 1.503 1.503 1.436 1.484 43,837 +0.01(+0.66%)
Dec 13, 2023 1.416 1.474 1.377 1.474 70,283 +0.05(+3.37%)
Dec 12, 2023 1.610 1.610 1.416 1.426 24,546 -0.18(-11.42%)
Dec 11, 2023 1.678 1.678 1.605 1.610 82,367 -0.05(-2.92%)
Dec 08, 2023 1.678 1.688 1.659 1.659 4,010 -0.04(-2.29%)
Dec 07, 2023 1.697 1.697 1.672 1.697 12,336 +0.00(+0.29%)
Dec 06, 2023 1.620 1.693 1.621 1.693 23,433 +0.06(+3.87%)
Dec 05, 2023 1.610 1.643 1.610 1.630 20,527 -0.00(-0.30%)
Dec 04, 2023 1.552 1.668 1.552 1.634 54,278 +0.06(+3.73%)
Dec 01, 2023 1.542 1.577 1.542 1.576 4,884 +0.04(+2.47%)
Nov 30, 2023 1.533 1.552 1.523 1.538 12,354 +0.00(+0.20%)
Nov 29, 2023 1.581 1.581 1.533 1.535 26,095 -0.03(-1.89%)
Nov 28, 2023 1.533 1.591 1.528 1.564 31,790 +0.01(+0.72%)
Nov 27, 2023 1.537 1.553 1.533 1.553 6,380 -0.01(-0.55%)
Nov 24, 2023 1.581 1.581 1.552 1.562 3,671 -0.01(-0.90%)
Nov 22, 2023 1.571 1.576 1.533 1.576 34,588 +0.00(+0.28%)
Nov 21, 2023 1.552 1.571 1.484 1.571 14,595 +0.03(+1.89%)
Nov 20, 2023 1.591 1.591 1.513 1.542 16,202 -0.06(-3.64%)
Nov 17, 2023 1.503 1.610 1.494 1.600 39,410 +0.13(+8.55%)
Nov 16, 2023 1.533 1.533 1.474 1.474 96,801 -0.08(-4.96%)
Nov 15, 2023 1.591 1.600 1.523 1.551 16,145 -0.01(-0.66%)
Nov 14, 2023 1.600 1.600 1.542 1.562 17,352 -0.01(-0.62%)
Nov 13, 2023 1.513 1.571 1.496 1.571 7,913 +0.06(+3.86%)
Nov 10, 2023 1.455 1.513 1.455 1.513 2,782 +0.06(+3.99%)
Nov 09, 2023 1.471 1.471 1.426 1.455 3,510 -0.00(-0.33%)
Nov 08, 2023 1.455 1.494 1.436 1.460 14,008 +0.02(+1.69%)
Nov 07, 2023 1.426 1.436 1.426 1.436 618 +0.01(+0.68%)
Nov 06, 2023 1.455 1.455 1.420 1.426 2,579 -0.02(-1.23%)
Nov 03, 2023 1.431 1.465 1.406 1.444 4,298 +0.04(+2.84%)
Nov 02, 2023 1.407 1.416 1.387 1.404 7,110 +0.08(+6.41%)
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.