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 )

1.770 +0.020 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 4.694 4.895 4.895 4,932 +0.29(+6.38%)
Jan 28, 2022 4.504 4.601 4.464 4.601 15,915 -0.05(-1.05%)
Jan 27, 2022 4.778 4.846 4.638 4.650 10,437 -0.11(-2.26%)
Jan 26, 2022 4.925 4.943 4.758 4.758 4,777 -0.14(-2.94%)
Jan 25, 2022 4.797 4.905 4.730 4.902 4,033 -0.05(-0.98%)
Jan 24, 2022 4.895 4.950 4.514 4.950 18,495 +0.01(+0.18%)
Jan 21, 2022 5.199 5.199 4.896 4.942 12,149 -0.30(-5.65%)
Jan 20, 2022 5.419 5.419 5.238 5.238 10,108 -0.19(-3.54%)
Jan 19, 2022 5.453 5.463 5.385 5.430 7,824 -0.09(-1.66%)
Jan 18, 2022 5.581 5.581 5.517 5.522 1,780 -0.02(-0.45%)
Jan 14, 2022 5.547 0 -0.01(-0.17%)
Jan 13, 2022 5.603 5.603 5.556 5.556 977 -0.07(-1.18%)
Jan 12, 2022 5.727 5.727 5.567 5.623 1,532 -0.01(-0.26%)
Jan 11, 2022 5.581 5.737 5.414 5.637 17,212 +0.08(+1.38%)
Jan 10, 2022 5.522 5.562 5.424 5.561 21,662 -0.01(-0.18%)
Jan 07, 2022 5.502 5.571 5.418 5.571 1,868 +0.14(+2.52%)
Jan 06, 2022 5.385 5.434 5.306 5.434 6,490 +0.01(+0.24%)
Jan 05, 2022 5.629 5.672 5.421 5.421 32,808 -0.30(-5.19%)
Jan 04, 2022 5.815 5.815 5.708 5.718 4,651 -0.20(-3.31%)
Jan 03, 2022 5.904 6.031 5.884 5.913 6,325 +0.12(+2.03%)
Dec 31, 2021 5.786 5.796 5.727 5.796 14,714 +0.01(+0.15%)
Dec 30, 2021 5.688 5.972 5.688 5.787 19,220 +0.11(+1.92%)
Dec 29, 2021 5.678 5.678 5.600 5.678 17,150 +0.01(+0.09%)
Dec 28, 2021 5.698 5.776 5.638 5.673 447,098 -0.09(-1.53%)
Dec 27, 2021 5.874 5.992 5.747 5.761 12,157 -0.11(-1.81%)
Dec 23, 2021 5.678 5.874 5.659 5.867 14,262 +0.22(+3.83%)
Dec 22, 2021 5.463 5.678 5.463 5.651 1,300 +0.20(+3.61%)
Dec 21, 2021 5.447 5.541 5.414 5.454 10,851 +0.06(+1.20%)
Dec 20, 2021 5.581 5.581 5.336 5.390 5,388 -0.24(-4.26%)
Dec 17, 2021 5.581 5.639 5.581 5.629 6,571 +0.00(+0.00%)
Dec 16, 2021 5.657 5.717 5.581 5.629 8,756 -0.04(-0.70%)
Dec 15, 2021 5.806 5.806 5.483 5.669 12,244 -0.01(-0.11%)
Dec 14, 2021 5.776 5.778 5.566 5.675 4,888 -0.13(-2.28%)
Dec 13, 2021 5.904 5.904 5.808 5.808 6,657 -0.19(-3.11%)
Dec 10, 2021 5.954 5.997 5.953 5.994 6,263 -0.10(-1.56%)
Dec 09, 2021 6.061 6.109 6.042 6.090 3,778 -0.06(-1.05%)
Dec 08, 2021 5.913 6.158 5.904 6.154 4,982 +0.22(+3.73%)
Dec 07, 2021 5.953 6.102 5.923 5.933 13,771 +0.03(+0.49%)
Dec 06, 2021 6.070 6.130 5.904 5.904 4,275 -0.17(-2.74%)
Dec 03, 2021 6.227 6.236 6.031 6.070 7,096 -0.05(-0.82%)
Dec 02, 2021 6.050 6.120 5.934 6.120 13,197 +0.11(+1.81%)
Dec 01, 2021 6.383 6.383 5.982 6.011 16,618 -0.21(-3.40%)
Nov 30, 2021 6.422 6.462 6.207 6.223 10,652 -0.20(-3.11%)
Nov 29, 2021 6.667 6.667 6.414 6.422 17,038 -0.22(-3.32%)
Nov 26, 2021 6.511 6.643 6.491 6.643 2,809 -0.08(-1.23%)
Nov 24, 2021 6.712 6.774 6.668 6.726 4,224 +0.14(+2.16%)
Nov 23, 2021 6.511 6.608 6.383 6.584 6,084 +0.04(+0.67%)
Nov 22, 2021 6.697 6.697 6.383 6.540 14,317 -0.16(-2.32%)
Nov 19, 2021 6.804 6.834 6.687 6.695 4,412 -0.08(-1.14%)
Nov 18, 2021 7.059 6.772 6.651 6.772 18,306 -0.29(-4.06%)
Nov 17, 2021 7.216 7.245 6.981 7.059 6,019 -0.23(-3.22%)
Nov 16, 2021 7.362 7.480 7.213 7.294 8,142 -0.25(-3.37%)
Nov 15, 2021 7.734 7.979 7.519 7.548 21,417 -0.02(-0.26%)
Nov 12, 2021 7.343 7.656 7.333 7.568 11,133 +0.32(+4.46%)
Nov 11, 2021 6.990 7.289 6.990 7.245 7,242 +0.31(+4.43%)
Nov 10, 2021 7.059 6.938 7,281 -0.31(-4.24%)
Nov 09, 2021 7.333 7.333 7.049 7.245 14,560 +0.11(+1.47%)
Nov 08, 2021 7.020 7.588 7.020 7.140 28,575 +0.29(+4.19%)
Nov 05, 2021 6.403 6.852 6.364 6.852 9,149 +0.47(+7.28%)
Nov 04, 2021 6.609 6.609 6.374 6.387 6,266 -0.17(-2.62%)
Nov 03, 2021 6.609 6.609 6.511 6.560 3,847 +0.03(+0.40%)
Nov 02, 2021 6.726 6.736 6.521 6.534 10,878 -0.19(-2.86%)
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.