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 )

1.580 -0.030 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
May 08, 2023 1.527 1.537 1.508 1.537 23,842 +0.01(+0.64%)
May 05, 2023 1.488 1.547 1.488 1.527 117,684 +0.06(+4.00%)
May 04, 2023 1.381 1.478 1.361 1.469 77,667 +0.09(+6.38%)
May 03, 2023 1.459 1.459 1.380 1.380 19,128 -0.05(-3.43%)
May 02, 2023 1.439 1.439 1.403 1.429 9,136 -0.04(-2.66%)
May 01, 2023 1.449 1.488 1.449 1.469 35,183 +0.04(+2.74%)
Apr 28, 2023 1.439 1.449 1.429 1.429 12,980 -0.01(-0.68%)
Apr 27, 2023 1.420 1.488 1.420 1.439 18,827 +0.08(+5.76%)
Apr 26, 2023 1.344 1.361 1.332 1.361 9,739 +0.00(+0.36%)
Apr 25, 2023 1.390 1.390 1.356 1.356 14,616 -0.03(-2.46%)
Apr 24, 2023 1.390 1.400 1.353 1.390 21,193 +0.00(+0.00%)
Apr 21, 2023 1.380 1.390 1.371 1.390 14,078 +0.00(+0.30%)
Apr 20, 2023 1.429 1.429 1.380 1.386 17,941 -0.03(-2.37%)
Apr 19, 2023 1.420 1.420 1.400 1.420 21,613 +0.00(+0.35%)
Apr 18, 2023 1.439 1.439 1.400 1.415 29,140 -0.04(-3.02%)
Apr 17, 2023 1.439 1.459 1.439 1.459 1,847 +0.03(+2.06%)
Apr 14, 2023 1.469 1.469 1.420 1.429 18,937 -0.04(-2.67%)
Apr 13, 2023 1.420 1.469 1.420 1.469 1,186 +0.05(+3.45%)
Apr 12, 2023 1.449 1.449 1.410 1.420 65,011 +0.01(+0.69%)
Apr 11, 2023 1.400 1.420 1.400 1.410 16,968 -0.01(-0.41%)
Apr 10, 2023 1.390 1.420 1.390 1.416 13,972 +0.02(+1.11%)
Apr 06, 2023 1.429 1.429 1.400 1.400 6,867 +0.00(+0.00%)
Apr 05, 2023 1.420 1.420 1.371 1.400 27,395 -0.03(-2.05%)
Apr 04, 2023 1.459 1.459 1.420 1.429 30,242 -0.05(-3.31%)
Apr 03, 2023 1.498 1.498 1.464 1.478 23,796 -0.02(-1.15%)
Mar 31, 2023 1.518 1.518 1.480 1.496 3,660 -0.02(-1.45%)
Mar 30, 2023 1.518 1.527 1.498 1.518 11,204 -0.01(-0.64%)
Mar 29, 2023 1.527 1.537 1.499 1.527 12,776 +0.03(+1.96%)
Mar 28, 2023 1.518 1.518 1.489 1.498 2,497 -0.01(-0.65%)
Mar 27, 2023 1.488 1.537 1.469 1.508 4,176 +0.00(+0.00%)
Mar 24, 2023 1.488 1.508 1.482 1.508 9,295 -0.02(-1.28%)
Mar 23, 2023 1.557 1.566 1.513 1.527 22,120 -0.03(-1.89%)
Mar 22, 2023 1.557 1.566 1.547 1.557 3,609 -0.04(-2.45%)
Mar 21, 2023 1.596 1.596 1.557 1.596 591,173 +0.03(+1.87%)
Mar 20, 2023 1.615 1.615 1.566 1.566 6,353 -0.05(-3.03%)
Mar 17, 2023 1.606 1.621 1.605 1.615 8,169 +0.01(+0.61%)
Mar 16, 2023 1.615 1.689 1.586 1.606 47,169 -0.02(-1.20%)
Mar 15, 2023 1.596 1.625 1.586 1.625 27,678 +0.00(+0.00%)
Mar 14, 2023 1.635 1.733 1.625 1.625 187,054 -0.02(-1.19%)
Mar 13, 2023 1.615 1.655 1.606 1.645 10,968 -0.01(-0.59%)
Mar 10, 2023 1.655 1.684 1.625 1.655 5,953,434 -0.04(-2.31%)
Mar 09, 2023 1.762 1.762 1.694 1.694 1,573,471 -0.07(-3.89%)
Mar 08, 2023 1.752 1.762 1.723 1.762 6,159,527 -0.03(-1.64%)
Mar 07, 2023 1.752 1.792 1.752 1.792 4,816,274 +0.02(+1.10%)
Mar 06, 2023 1.801 1.831 1.762 1.772 4,546,147 -0.04(-2.16%)
Mar 03, 2023 1.762 1.811 1.762 1.811 2,046,500 +0.05(+2.78%)
Mar 02, 2023 1.713 1.762 1.708 1.762 3,071,138 +0.04(+2.27%)
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.