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 )

1.730 +0.040 (+2.37%)
Official Closing Price Updated: 4:00 PM EDT, Jun 27, 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 (%)
Nov 30, 2021 6.364 6.402 6.150 6.166 10,750 -0.20(-3.11%)
Nov 29, 2021 6.606 6.606 6.355 6.364 17,195 -0.22(-3.32%)
Nov 26, 2021 6.451 6.582 6.431 6.582 2,835 -0.08(-1.23%)
Nov 24, 2021 6.651 6.712 6.607 6.664 4,263 +0.14(+2.16%)
Nov 23, 2021 6.451 6.548 6.325 6.524 6,140 +0.04(+0.67%)
Nov 22, 2021 6.635 6.635 6.324 6.480 14,449 -0.15(-2.32%)
Nov 19, 2021 6.742 6.771 6.626 6.634 4,453 -0.08(-1.14%)
Nov 18, 2021 6.994 6.710 6.590 6.710 18,476 -0.28(-4.06%)
Nov 17, 2021 7.149 7.178 6.916 6.994 6,074 -0.23(-3.22%)
Nov 16, 2021 7.295 7.411 7.147 7.227 8,218 -0.25(-3.37%)
Nov 15, 2021 7.663 7.906 7.450 7.479 21,616 -0.02(-0.26%)
Nov 12, 2021 7.275 7.586 7.266 7.499 11,236 +0.32(+4.46%)
Nov 11, 2021 6.926 7.222 6.926 7.178 7,309 +0.30(+4.43%)
Nov 10, 2021 6.994 6.874 7,349 -0.30(-4.24%)
Nov 09, 2021 7.266 7.266 6.984 7.178 14,695 +0.10(+1.47%)
Nov 08, 2021 6.955 7.518 6.955 7.074 28,839 +0.28(+4.19%)
Nov 05, 2021 6.344 6.790 6.305 6.790 9,234 +0.46(+7.28%)
Nov 04, 2021 6.548 6.548 6.315 6.329 6,324 -0.17(-2.62%)
Nov 03, 2021 6.548 6.548 6.451 6.499 3,883 +0.03(+0.40%)
Nov 02, 2021 6.664 6.674 6.462 6.474 10,978 -0.19(-2.86%)
Nov 01, 2021 6.596 6.703 6.562 6.664 9,501 +0.12(+1.78%)
Oct 29, 2021 6.625 6.633 6.495 6.548 7,277 -0.05(-0.81%)
Oct 28, 2021 6.558 6.616 6.528 6.602 10,780 +0.04(+0.59%)
Oct 27, 2021 6.718 6.771 6.538 6.563 6,777 -0.16(-2.41%)
Oct 26, 2021 6.916 6.725 19,727 -0.09(-1.25%)
Oct 25, 2021 6.849 6.868 6.810 6.810 5,311 +0.00(+0.00%)
Oct 22, 2021 7.013 7.013 6.810 6.810 49,163 -0.25(-3.49%)
Oct 21, 2021 7.170 7.188 7.013 7.056 16,305 -0.05(-0.64%)
Oct 20, 2021 7.159 7.178 7.023 7.101 34,455 -0.02(-0.26%)
Oct 19, 2021 6.810 7.125 6.810 7.120 16,090 +0.30(+4.41%)
Oct 18, 2021 6.965 6.975 6.684 6.820 24,273 -0.18(-2.63%)
Oct 15, 2021 7.149 7.149 6.980 7.004 9,531 -0.17(-2.43%)
Oct 14, 2021 7.154 7.198 7.154 7.178 2,511 +0.04(+0.54%)
Oct 13, 2021 7.130 7.174 7.130 7.140 2,033 -0.08(-1.08%)
Oct 12, 2021 7.227 7.256 7.217 7.217 2,249 -0.02(-0.27%)
Oct 11, 2021 7.256 7.270 7.217 7.237 2,418 -0.02(-0.27%)
Oct 08, 2021 7.431 7.431 7.198 7.256 2,876 -0.11(-1.51%)
Oct 07, 2021 7.392 7.430 7.276 7.368 3,938 +0.10(+1.33%)
Oct 06, 2021 7.276 7.285 7.164 7.271 10,009 +0.04(+0.60%)
Oct 05, 2021 7.227 7.294 7.178 7.227 7,853 -0.02(-0.33%)
Oct 04, 2021 7.508 7.518 7.227 7.251 13,508 -0.18(-2.42%)
Oct 01, 2021 7.586 7.586 7.392 7.431 2,309 -0.05(-0.63%)
Sep 30, 2021 7.518 7.518 7.334 7.478 15,740 +0.07(+0.97%)
Sep 29, 2021 7.546 7.546 7.354 7.406 3,410 -0.21(-2.75%)
Sep 28, 2021 7.770 7.770 7.499 7.615 4,196 -0.13(-1.71%)
Sep 27, 2021 7.780 7.780 7.642 7.747 3,546 +0.09(+1.20%)
Sep 24, 2021 7.412 7.663 7.412 7.655 5,966 +0.03(+0.40%)
Sep 23, 2021 7.693 7.780 7.615 7.625 8,173 +0.12(+1.66%)
Sep 22, 2021 7.397 7.615 7.392 7.500 5,612 +0.19(+2.54%)
Sep 21, 2021 7.237 7.324 7.111 7.315 10,963 +0.14(+1.90%)
Sep 20, 2021 7.460 7.460 7.178 7.178 14,942 -0.33(-4.44%)
Sep 17, 2021 7.751 7.751 7.460 7.512 2,069 -0.04(-0.58%)
Sep 16, 2021 7.494 7.556 7.404 7.556 3,338 +0.10(+1.36%)
Sep 15, 2021 7.169 7.488 7.149 7.454 8,941 +0.28(+3.84%)
Sep 14, 2021 7.352 7.352 7.188 7.178 3,665 -0.23(-3.14%)
Sep 13, 2021 7.324 7.411 7.275 7.411 29,042 -0.01(-0.20%)
Sep 10, 2021 7.693 7.722 7.416 7.426 10,868 -0.31(-3.95%)
Sep 09, 2021 7.809 7.819 7.722 7.731 9,474 -0.06(-0.75%)
Sep 08, 2021 7.974 7.974 7.790 7.790 5,762 -0.26(-3.25%)
Sep 07, 2021 8.129 8.129 8.037 8.051 6,032 -0.03(-0.32%)
Sep 03, 2021 8.013 8.100 8.012 8.078 10,132 +0.12(+1.55%)
Sep 02, 2021 8.003 8.003 7.935 7.954 6,913 +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.