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 (%)
May 31, 2023 1.455 1.455 1.397 1.407 16,234 -0.05(-3.33%)
May 30, 2023 1.377 1.465 1.377 1.455 4,470,756 +0.07(+5.17%)
May 26, 2023 1.387 1.394 1.378 1.383 12,612 -0.02(-1.43%)
May 25, 2023 1.455 1.455 1.377 1.404 11,057 -0.03(-2.24%)
May 24, 2023 1.426 1.436 1.426 1.436 11,043 +0.01(+0.68%)
May 23, 2023 1.426 1.445 1.407 1.426 3,026 +0.00(+0.00%)
May 22, 2023 1.387 1.426 1.387 1.426 10,557 +0.06(+4.26%)
May 19, 2023 1.397 1.403 1.358 1.368 10,108,787 -0.05(-3.42%)
May 18, 2023 1.426 1.426 1.416 1.416 4,984 +0.01(+0.69%)
May 17, 2023 1.387 1.407 1.378 1.407 13,620 +0.02(+1.39%)
May 16, 2023 1.416 1.416 1.387 1.387 16,791 +0.00(+0.36%)
May 15, 2023 1.368 1.382 1.369 1.382 971 +0.02(+1.25%)
May 12, 2023 1.387 1.387 1.342 1.365 5,720 -0.04(-2.94%)
May 11, 2023 1.513 1.513 1.397 1.407 17,786 -0.10(-6.49%)
May 10, 2023 1.522 1.523 1.504 1.504 3,556 +0.00(+0.04%)
May 09, 2023 1.523 1.523 1.504 1.504 4,473 -0.02(-1.27%)
May 08, 2023 1.513 1.523 1.494 1.523 24,063 +0.01(+0.64%)
May 05, 2023 1.474 1.533 1.474 1.513 118,774 +0.06(+4.00%)
May 04, 2023 1.368 1.465 1.348 1.455 78,386 +0.09(+6.38%)
May 03, 2023 1.445 1.445 1.368 1.368 19,306 -0.05(-3.43%)
May 02, 2023 1.426 1.426 1.390 1.416 9,221 -0.04(-2.66%)
May 01, 2023 1.436 1.474 1.436 1.455 35,509 +0.04(+2.74%)
Apr 28, 2023 1.426 1.436 1.416 1.416 13,100 -0.01(-0.68%)
Apr 27, 2023 1.407 1.474 1.407 1.426 19,002 +0.08(+5.76%)
Apr 26, 2023 1.332 1.348 1.319 1.348 9,829 +0.00(+0.36%)
Apr 25, 2023 1.377 1.377 1.344 1.344 14,751 -0.03(-2.46%)
Apr 24, 2023 1.377 1.387 1.341 1.377 21,389 +0.00(+0.00%)
Apr 21, 2023 1.368 1.377 1.358 1.377 14,208 +0.00(+0.30%)
Apr 20, 2023 1.416 1.416 1.368 1.373 18,107 -0.03(-2.37%)
Apr 19, 2023 1.407 1.407 1.387 1.407 21,813 +0.00(+0.35%)
Apr 18, 2023 1.426 1.426 1.387 1.402 29,410 -0.04(-3.02%)
Apr 17, 2023 1.426 1.445 1.426 1.445 1,864 +0.03(+2.05%)
Apr 14, 2023 1.455 1.455 1.407 1.416 19,113 -0.04(-2.67%)
Apr 13, 2023 1.407 1.455 1.407 1.455 1,197 +0.05(+3.45%)
Apr 12, 2023 1.436 1.436 1.397 1.407 65,613 +0.01(+0.69%)
Apr 11, 2023 1.387 1.406 1.387 1.397 17,125 -0.01(-0.41%)
Apr 10, 2023 1.377 1.407 1.377 1.403 14,102 +0.02(+1.11%)
Apr 06, 2023 1.416 1.416 1.387 1.387 6,931 +0.00(+0.00%)
Apr 05, 2023 1.407 1.407 1.358 1.387 27,648 -0.03(-2.05%)
Apr 04, 2023 1.445 1.445 1.407 1.416 30,523 -0.05(-3.31%)
Apr 03, 2023 1.484 1.484 1.450 1.465 24,017 -0.02(-1.15%)
Mar 31, 2023 1.504 1.504 1.467 1.482 3,694 -0.02(-1.45%)
Mar 30, 2023 1.504 1.513 1.484 1.504 11,308 -0.01(-0.64%)
Mar 29, 2023 1.513 1.523 1.485 1.513 12,895 +0.03(+1.96%)
Mar 28, 2023 1.504 1.504 1.475 1.484 2,520 -0.01(-0.65%)
Mar 27, 2023 1.474 1.523 1.455 1.494 4,215 +0.00(+0.00%)
Mar 24, 2023 1.475 1.494 1.469 1.494 9,381 -0.02(-1.28%)
Mar 23, 2023 1.542 1.552 1.499 1.513 22,325 -0.03(-1.89%)
Mar 22, 2023 1.542 1.552 1.533 1.542 3,643 -0.04(-2.45%)
Mar 21, 2023 1.581 1.581 1.542 1.581 596,647 +0.03(+1.87%)
Mar 20, 2023 1.601 1.601 1.552 1.552 6,412 -0.05(-3.03%)
Mar 17, 2023 1.591 1.607 1.590 1.601 8,244 +0.01(+0.61%)
Mar 16, 2023 1.601 1.673 1.572 1.591 47,606 -0.02(-1.20%)
Mar 15, 2023 1.581 1.610 1.571 1.610 27,934 +0.00(+0.00%)
Mar 14, 2023 1.620 1.717 1.610 1.610 188,786 -0.02(-1.19%)
Mar 13, 2023 1.601 1.639 1.591 1.630 11,070 -0.01(-0.59%)
Mar 10, 2023 1.639 1.668 1.610 1.639 6,008,561 -0.04(-2.31%)
Mar 09, 2023 1.746 1.746 1.678 1.678 1,588,040 -0.07(-3.89%)
Mar 08, 2023 1.736 1.746 1.707 1.746 6,216,563 -0.03(-1.64%)
Mar 07, 2023 1.736 1.775 1.736 1.775 4,860,872 +0.02(+1.10%)
Mar 06, 2023 1.785 1.814 1.746 1.756 4,588,243 -0.04(-2.16%)
Mar 03, 2023 1.746 1.795 1.746 1.795 2,065,449 +0.05(+2.78%)
Mar 02, 2023 1.698 1.746 1.693 1.746 3,099,575 +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.