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, 2024 1.754 1.754 1.714 1.754 14,965 +0.02(+1.14%)
May 30, 2024 1.684 1.744 1.684 1.734 68,721 +0.05(+2.94%)
May 29, 2024 1.724 1.734 1.679 1.684 56,580 -0.05(-2.71%)
May 28, 2024 1.774 1.774 1.714 1.731 80,827 -0.05(-2.92%)
May 24, 2024 1.774 1.833 1.764 1.783 41,643 +0.02(+1.12%)
May 23, 2024 1.942 1.942 1.759 1.764 129,848 -0.17(-8.72%)
May 22, 2024 1.972 1.982 1.927 1.932 63,207 -0.03(-1.51%)
May 21, 2024 1.962 1.991 1.922 1.962 77,762 +0.05(+2.59%)
May 20, 2024 2.091 2.091 1.912 1.912 2,898,402 -0.22(-10.23%)
May 17, 2024 2.140 2.145 2.051 2.130 12,642,513 +0.01(+0.47%)
May 16, 2024 2.091 2.229 2.081 2.120 178,340 +0.04(+1.91%)
May 15, 2024 2.120 2.120 2.041 2.081 38,915 -0.01(-0.47%)
May 14, 2024 2.021 2.110 2.011 2.091 21,703 +0.06(+2.93%)
May 13, 2024 2.001 2.031 1.962 2.031 50,033 +0.02(+0.92%)
May 10, 2024 2.001 2.013 1.942 2.013 22,455 -0.01(-0.43%)
May 09, 2024 1.992 2.031 1.982 2.021 19,688 +0.08(+4.08%)
May 08, 2024 1.932 1.972 1.903 1.942 33,246 -0.01(-0.51%)
May 07, 2024 2.091 2.091 1.922 1.952 72,101 -0.08(-3.90%)
May 06, 2024 2.110 2.120 2.031 2.031 33,063 -0.06(-2.84%)
May 03, 2024 2.140 2.140 2.051 2.091 34,892 +0.00(+0.23%)
May 02, 2024 2.101 2.150 2.071 2.086 29,421 +0.01(+0.72%)
May 01, 2024 2.378 2.378 2.046 2.071 225,723 -0.31(-13.10%)
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%)
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.