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 )

1.685 -0.015 (-0.89%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Oct 29, 2021 6.686 6.695 6.555 6.609 7,211 -0.05(-0.81%)
Oct 28, 2021 6.618 6.677 6.589 6.663 10,681 +0.04(+0.59%)
Oct 27, 2021 6.780 6.834 6.599 6.624 6,715 -0.16(-2.41%)
Oct 26, 2021 6.981 6.787 19,546 -0.09(-1.25%)
Oct 25, 2021 6.912 6.932 6.873 6.873 5,262 +0.00(+0.00%)
Oct 22, 2021 7.078 7.078 6.873 6.873 48,712 -0.25(-3.49%)
Oct 21, 2021 7.236 7.255 7.078 7.122 16,155 -0.05(-0.64%)
Oct 20, 2021 7.225 7.245 7.088 7.167 34,139 -0.02(-0.26%)
Oct 19, 2021 6.873 7.191 6.873 7.186 15,943 +0.30(+4.41%)
Oct 18, 2021 7.029 7.039 6.746 6.883 24,051 -0.19(-2.63%)
Oct 15, 2021 7.216 7.216 7.044 7.069 9,443 -0.18(-2.43%)
Oct 14, 2021 7.220 7.264 7.220 7.245 2,488 +0.04(+0.54%)
Oct 13, 2021 7.196 7.240 7.196 7.206 2,015 -0.08(-1.08%)
Oct 12, 2021 7.294 7.323 7.284 7.284 2,228 -0.02(-0.27%)
Oct 11, 2021 7.323 7.338 7.284 7.304 2,396 -0.02(-0.27%)
Oct 08, 2021 7.499 7.499 7.265 7.323 2,849 -0.11(-1.51%)
Oct 07, 2021 7.460 7.498 7.344 7.436 3,902 +0.10(+1.33%)
Oct 06, 2021 7.343 7.352 7.230 7.338 9,917 +0.04(+0.60%)
Oct 05, 2021 7.294 7.361 7.245 7.294 7,781 -0.02(-0.33%)
Oct 04, 2021 7.578 7.587 7.294 7.318 13,384 -0.18(-2.42%)
Oct 01, 2021 7.656 7.656 7.460 7.499 2,287 -0.05(-0.63%)
Sep 30, 2021 7.588 7.588 7.402 7.547 15,595 +0.07(+0.97%)
Sep 29, 2021 7.616 7.616 7.422 7.474 3,378 -0.21(-2.75%)
Sep 28, 2021 7.842 7.842 7.568 7.685 4,158 -0.13(-1.71%)
Sep 27, 2021 7.852 7.852 7.713 7.819 3,513 +0.09(+1.20%)
Sep 24, 2021 7.481 7.734 7.481 7.726 5,911 +0.03(+0.40%)
Sep 23, 2021 7.764 7.852 7.685 7.695 8,098 +0.13(+1.66%)
Sep 22, 2021 7.465 7.685 7.460 7.570 5,560 +0.19(+2.54%)
Sep 21, 2021 7.304 7.392 7.176 7.383 10,862 +0.14(+1.90%)
Sep 20, 2021 7.529 7.529 7.245 7.245 14,805 -0.34(-4.44%)
Sep 17, 2021 7.823 7.823 7.529 7.581 2,050 -0.04(-0.58%)
Sep 16, 2021 7.563 7.626 7.472 7.626 3,308 +0.10(+1.36%)
Sep 15, 2021 7.235 7.557 7.216 7.523 8,859 +0.28(+3.84%)
Sep 14, 2021 7.420 7.420 7.255 7.245 3,632 -0.23(-3.14%)
Sep 13, 2021 7.392 7.480 7.343 7.480 28,776 -0.01(-0.20%)
Sep 10, 2021 7.764 7.793 7.485 7.495 10,768 -0.31(-3.95%)
Sep 09, 2021 7.881 7.891 7.793 7.803 9,387 -0.06(-0.75%)
Sep 08, 2021 8.048 8.048 7.862 7.862 5,709 -0.26(-3.25%)
Sep 07, 2021 8.204 8.204 8.111 8.126 5,977 -0.03(-0.32%)
Sep 03, 2021 8.087 8.175 8.086 8.152 10,039 +0.12(+1.55%)
Sep 02, 2021 8.077 8.077 8.009 8.028 6,849 +0.00(+0.04%)
Sep 01, 2021 7.969 8.106 7.950 8.025 3,859 +0.09(+1.14%)
Aug 31, 2021 7.999 7.999 7.881 7.935 7,950 -0.01(-0.07%)
Aug 30, 2021 8.028 8.048 7.940 7.940 2,626 -0.07(-0.86%)
Aug 27, 2021 7.989 8.087 7.989 8.009 1,785 +0.08(+0.99%)
Aug 26, 2021 8.116 8.116 7.930 7.930 33,490 -0.11(-1.40%)
Aug 25, 2021 7.960 8.085 7.960 8.043 2,812 +0.11(+1.42%)
Aug 24, 2021 7.911 7.930 7.832 7.930 23,392 +0.03(+0.37%)
Aug 23, 2021 7.832 7.911 7.832 7.901 9,836 +0.07(+0.87%)
Aug 20, 2021 7.950 7.950 7.832 7.832 15,955 -0.06(-0.74%)
Aug 19, 2021 7.989 7.989 7.881 7.891 6,072 -0.23(-2.83%)
Aug 18, 2021 8.097 8.165 8.028 8.121 7,238 +0.10(+1.28%)
Aug 17, 2021 8.136 8.136 7.862 8.018 20,004 -0.18(-2.15%)
Aug 16, 2021 8.459 8.459 8.126 8.195 18,786 -0.27(-3.24%)
Aug 13, 2021 8.498 8.672 8.469 8.469 13,245 -0.10(-1.14%)
Aug 12, 2021 8.743 8.780 8.567 8.567 8,366 -0.18(-2.03%)
Aug 11, 2021 8.811 8.831 8.744 8.744 2,496 -0.15(-1.69%)
Aug 10, 2021 9.007 9.007 8.842 8.895 10,247 -0.07(-0.76%)
Aug 09, 2021 8.880 8.963 8.860 8.963 2,779 +0.10(+1.10%)
Aug 06, 2021 8.919 8.919 8.792 8.865 7,105 +0.03(+0.39%)
Aug 05, 2021 8.733 8.831 8.606 8.831 22,250 +0.25(+2.97%)
Aug 04, 2021 8.674 8.694 8.537 8.576 32,919 -0.10(-1.17%)
Aug 03, 2021 8.909 8.909 8.635 8.678 12,008 -0.11(-1.29%)
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.