Skip to main content

ETFMG U.S. Alternative Harvest ETF (NY: MJUS )

1.700 +0.020 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 6.657 6.765 6.623 6.726 9,414 +0.12(+1.78%)
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%)
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.