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 )

1.440 -0.050 (-3.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 1.498 1.510 1.480 1.485 15,645 +0.00(+0.32%)
Sep 18, 2024 1.490 1.522 1.480 1.480 7,899 -0.01(-0.66%)
Sep 17, 2024 1.530 1.530 1.490 1.490 14,240 -0.01(-0.67%)
Sep 16, 2024 1.470 1.530 1.470 1.500 9,109 +0.02(+1.35%)
Sep 13, 2024 1.470 1.500 1.470 1.480 5,113 +0.01(+0.68%)
Sep 12, 2024 1.480 1.500 1.470 1.470 12,129 +0.00(+0.00%)
Sep 11, 2024 1.500 1.500 1.470 1.470 4,343 -0.02(-1.34%)
Sep 10, 2024 1.570 1.570 1.490 1.490 28,587 -0.07(-4.49%)
Sep 09, 2024 1.440 1.560 1.440 1.560 82,584 +0.17(+12.23%)
Sep 06, 2024 1.445 1.445 1.390 1.390 9,350 -0.06(-4.14%)
Sep 05, 2024 1.420 1.460 1.420 1.450 15,776 +0.04(+2.84%)
Sep 04, 2024 1.420 1.470 1.410 1.410 86,613 +0.00(+0.00%)
Sep 03, 2024 1.420 1.460 1.400 1.410 63,430 +0.03(+2.17%)
Aug 30, 2024 1.360 1.425 1.360 1.380 37,394 +0.00(+0.00%)
Aug 29, 2024 1.360 1.389 1.340 1.380 31,853 +0.01(+0.88%)
Aug 28, 2024 1.390 1.399 1.360 1.368 15,706 +0.01(+0.58%)
Aug 27, 2024 1.410 1.450 1.360 1.360 289,955 -0.20(-12.78%)
Aug 26, 2024 1.570 1.570 1.559 1.559 36,965 -0.03(-1.94%)
Aug 23, 2024 1.570 1.600 1.570 1.590 17,873 +0.02(+1.27%)
Aug 22, 2024 1.600 1.600 1.550 1.570 54,087 -0.02(-1.57%)
Aug 21, 2024 1.580 1.599 1.570 1.595 36,246 +0.02(+1.59%)
Aug 20, 2024 1.650 1.650 1.565 1.570 12,165 -0.08(-4.84%)
Aug 19, 2024 1.690 1.710 1.645 1.650 259,846 -0.06(-3.51%)
Aug 16, 2024 1.630 1.710 1.620 1.710 7,063,548 +0.08(+4.91%)
Aug 15, 2024 1.660 1.660 1.630 1.630 13,434 +0.02(+1.24%)
Aug 14, 2024 1.560 1.650 1.560 1.610 9,229 +0.04(+2.36%)
Aug 13, 2024 1.550 1.580 1.550 1.573 10,216 +0.01(+0.81%)
Aug 12, 2024 1.580 1.580 1.542 1.560 3,610 +0.01(+0.66%)
Aug 09, 2024 1.610 1.610 1.550 1.550 11,507 -0.04(-2.52%)
Aug 08, 2024 1.480 1.610 1.470 1.590 39,405 +0.13(+8.90%)
Aug 07, 2024 1.540 1.540 1.460 1.460 12,020 -0.08(-5.19%)
Aug 06, 2024 1.480 1.560 1.470 1.540 22,436 +0.14(+10.00%)
Aug 05, 2024 1.490 1.490 1.350 1.400 42,105 -0.15(-9.68%)
Aug 02, 2024 1.610 1.610 1.540 1.550 33,087 -0.09(-5.49%)
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.