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 )

1.593 -0.137 (-7.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2024 1.942 2.388 1.883 2.383 893,802 +0.43(+22.08%)
Apr 29, 2024 1.922 1.952 1.833 1.952 24,948 +0.04(+2.07%)
Apr 26, 2024 1.833 1.912 1.833 1.912 21,909 +0.07(+3.76%)
Apr 25, 2024 1.892 1.902 1.843 1.843 41,714 -0.10(-5.10%)
Apr 24, 2024 1.873 1.942 1.873 1.942 8,898 +0.03(+1.55%)
Apr 23, 2024 1.883 1.921 1.873 1.912 12,402 +0.04(+2.31%)
Apr 22, 2024 1.932 1.932 1.862 1.869 19,263 -0.04(-2.04%)
Apr 19, 2024 1.982 1.991 1.907 1.908 36,552 -0.07(-3.58%)
Apr 18, 2024 1.991 2.031 1.972 1.979 9,956 -0.05(-2.59%)
Apr 17, 2024 1.952 2.051 1.912 2.031 21,230 +0.13(+6.77%)
Apr 16, 2024 1.922 1.922 1.863 1.902 23,112 -0.02(-1.03%)
Apr 15, 2024 1.932 1.952 1.883 1.922 9,759 +0.01(+0.45%)
Apr 12, 2024 2.101 2.101 1.892 1.914 21,744 -0.19(-8.90%)
Apr 11, 2024 2.071 2.120 2.011 2.101 20,083 +0.02(+0.95%)
Apr 10, 2024 2.101 2.140 2.081 2.081 11,904 -0.07(-3.37%)
Apr 09, 2024 2.140 2.153 2.092 2.153 18,693 -0.02(-0.76%)
Apr 08, 2024 2.190 2.190 2.120 2.170 11,540 +0.00(+0.02%)
Apr 05, 2024 2.090 2.170 2.061 2.170 46,785 +0.15(+7.54%)
Apr 04, 2024 2.249 2.319 2.011 2.017 62,143 -0.22(-9.91%)
Apr 03, 2024 2.190 2.239 2.139 2.239 31,155 +0.06(+2.73%)
Apr 02, 2024 2.190 2.200 2.170 2.180 13,611 -0.04(-1.79%)
Apr 01, 2024 2.170 2.219 2.120 2.219 136,916 +0.05(+2.28%)
Mar 28, 2024 2.210 2.210 2.120 2.170 57,114 -0.04(-1.79%)
Mar 27, 2024 2.051 2.210 2.011 2.210 22,661 +0.16(+7.73%)
Mar 26, 2024 1.992 2.051 1.982 2.051 48,817 +0.05(+2.64%)
Mar 25, 2024 2.057 2.105 1.979 1.998 34,183 -0.10(-4.63%)
Mar 22, 2024 2.095 2.115 2.047 2.095 42,663 +0.03(+1.40%)
Mar 21, 2024 1.940 2.094 1.911 2.066 42,903 +0.12(+5.98%)
Mar 20, 2024 1.989 1.989 1.940 1.950 36,046 -0.04(-1.96%)
Mar 19, 2024 2.047 2.047 1.969 1.989 21,375 -0.05(-2.38%)
Mar 18, 2024 1.940 2.037 1.940 2.037 72,514 +0.14(+7.14%)
Mar 15, 2024 1.688 1.921 1.688 1.901 46,822 +0.22(+13.24%)
Mar 14, 2024 1.669 1.698 1.654 1.679 13,305 -0.01(-0.47%)
Mar 13, 2024 1.620 1.688 1.620 1.687 9,765 +0.05(+2.90%)
Mar 12, 2024 1.649 1.660 1.625 1.639 18,627 -0.01(-0.44%)
Mar 11, 2024 1.756 1.756 1.647 1.647 39,033 -0.13(-7.25%)
Mar 08, 2024 1.727 1.775 1.727 1.775 22,852 +0.07(+4.00%)
Mar 07, 2024 1.746 1.756 1.678 1.707 24,307 -0.03(-1.70%)
Mar 06, 2024 1.863 1.863 1.736 1.736 60,231 -0.12(-6.63%)
Mar 05, 2024 1.872 1.911 1.814 1.860 20,045 -0.02(-1.18%)
Mar 04, 2024 1.950 1.950 1.872 1.882 36,875 -0.07(-3.48%)
Mar 01, 2024 1.901 1.950 1.872 1.950 45,543 +0.08(+4.14%)
Feb 29, 2024 1.960 1.989 1.872 1.872 22,785 -0.05(-2.53%)
Feb 28, 2024 1.930 1.969 1.920 1.921 67,169 -0.02(-1.00%)
Feb 27, 2024 2.003 2.017 1.940 1.940 80,357 -0.05(-2.49%)
Feb 26, 2024 2.124 2.124 1.979 1.990 20,598 -0.10(-4.60%)
Feb 23, 2024 2.018 2.086 1.989 2.086 249,360 +0.07(+3.37%)
Feb 22, 2024 1.930 2.018 1.930 2.018 33,553 +0.06(+2.97%)
Feb 21, 2024 1.969 1.969 1.921 1.960 17,139 -0.01(-0.49%)
Feb 20, 2024 2.037 2.037 1.940 1.969 62,801 +0.00(+0.00%)
Feb 16, 2024 2.018 2.037 1.930 1.969 3,498,047 -0.05(-2.39%)
Feb 15, 2024 1.911 2.042 1.911 2.017 3,137,384 +0.09(+4.79%)
Feb 14, 2024 1.960 1.960 1.863 1.925 2,612,962 +0.00(+0.13%)
Feb 13, 2024 1.998 1.998 1.911 1.923 1,600,444 -0.08(-3.79%)
Feb 12, 2024 2.154 2.163 1.979 1.998 1,092,253 -0.16(-7.42%)
Feb 09, 2024 2.270 2.270 2.154 2.158 33,020 -0.07(-3.26%)
Feb 08, 2024 2.309 2.309 2.144 2.231 68,780 -0.05(-2.13%)
Feb 07, 2024 2.289 2.348 2.270 2.280 54,748 -0.06(-2.37%)
Feb 06, 2024 2.289 2.367 2.236 2.335 49,261 +0.07(+3.31%)
Feb 05, 2024 2.338 2.338 2.203 2.260 76,033 -0.09(-3.72%)
Feb 02, 2024 2.280 2.377 2.202 2.348 84,311 +0.08(+3.42%)
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.