Skip to main content

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

Historical Prices

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.