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 (%)
Mar 31, 2022 4.883 4.892 4.807 4.827 2,726 -0.08(-1.63%)
Mar 30, 2022 5.140 5.140 4.876 4.907 4,234 +0.01(+0.23%)
Mar 29, 2022 4.719 4.910 4.719 4.895 5,762 +0.13(+2.75%)
Mar 28, 2022 4.895 4.895 4.726 4.764 8,364 -0.10(-2.09%)
Mar 25, 2022 5.297 5.365 4.866 4.866 21,061 +0.05(+1.02%)
Mar 24, 2022 4.748 4.885 4.668 4.817 4,110 +0.07(+1.43%)
Mar 23, 2022 4.814 4.846 4.749 4.749 4,593 -0.07(-1.41%)
Mar 22, 2022 4.798 4.845 4.768 4.817 4,636 +0.07(+1.42%)
Mar 21, 2022 4.768 4.768 4.748 4.749 1,010 -0.04(-0.87%)
Mar 18, 2022 4.738 4.791 4.738 4.791 868 +0.16(+3.46%)
Mar 17, 2022 4.504 4.631 4.495 4.631 2,602 +0.15(+3.44%)
Mar 16, 2022 4.406 4.477 4.405 4.477 2,539 +0.17(+3.96%)
Mar 15, 2022 4.306 4.306 4.306 4.306 343 +0.02(+0.42%)
Mar 14, 2022 4.337 4.362 4.288 4.288 2,903 -0.12(-2.68%)
Mar 11, 2022 4.504 4.504 4.386 4.406 1,922 -0.10(-2.30%)
Mar 10, 2022 4.453 4.541 4.445 4.510 2,994 -0.07(-1.57%)
Mar 09, 2022 4.650 4.650 4.553 4.582 3,292 +0.14(+3.22%)
Mar 08, 2022 4.347 4.464 4.318 4.439 2,592 +0.09(+2.00%)
Mar 07, 2022 4.513 4.513 4.352 4.352 6,648 -0.15(-3.37%)
Mar 04, 2022 4.582 4.601 4.504 4.504 4,403 -0.10(-2.26%)
Mar 03, 2022 4.817 4.817 4.562 4.608 7,296 -0.13(-2.83%)
Mar 02, 2022 4.748 4.787 4.709 4.742 3,969 -0.09(-1.91%)
Mar 01, 2022 4.955 4.955 4.759 4.834 4,556 -0.09(-1.87%)
Feb 28, 2022 4.964 4.964 4.885 4.927 2,294 -0.02(-0.40%)
Feb 25, 2022 5.091 4.946 4.885 4.946 116,786 -0.04(-0.80%)
Feb 24, 2022 4.827 4.986 4.650 4.986 9,469 +0.12(+2.52%)
Feb 23, 2022 5.003 5.003 4.864 4.864 1,282 -0.14(-2.85%)
Feb 22, 2022 5.140 5.164 4.926 5.006 4,633 -0.24(-4.66%)
Feb 18, 2022 5.251 0 -0.13(-2.50%)
Feb 17, 2022 5.581 5.581 5.386 5.386 1,148 -0.17(-3.08%)
Feb 16, 2022 5.532 5.659 5.457 5.557 7,140 -0.00(-0.00%)
Feb 15, 2022 5.541 5.557 5.386 5.557 7,807 +0.14(+2.59%)
Feb 14, 2022 5.522 5.522 5.417 5.417 2,094 -0.06(-1.12%)
Feb 11, 2022 5.522 5.678 5.478 5.478 885 -0.02(-0.31%)
Feb 10, 2022 5.483 5.776 5.483 5.495 5,892 -0.00(-0.06%)
Feb 09, 2022 5.257 5.498 5.257 5.498 15,128 +0.38(+7.38%)
Feb 08, 2022 5.169 5.169 5.086 5.120 2,353 +0.00(+0.07%)
Feb 07, 2022 5.101 5.130 5.042 5.117 12,390 +0.11(+2.20%)
Feb 04, 2022 4.885 5.052 4.885 5.007 377,484 +0.12(+2.41%)
Feb 03, 2022 4.934 4.954 4.889 4.889 2,382 -0.22(-4.36%)
Feb 02, 2022 5.238 5.238 5.005 5.112 3,761 -0.09(-1.67%)
Feb 01, 2022 4.964 5.199 4.875 5.199 4,451 +0.30(+6.20%)
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%)
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%)
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%)
Aug 02, 2021 8.635 8.791 8.635 8.791 6,063 +0.16(+1.85%)
Jul 30, 2021 8.723 8.762 8.567 8.631 4,741 -0.08(-0.94%)
Jul 29, 2021 8.733 8.802 8.704 8.713 14,712 +0.02(+0.29%)
Jul 28, 2021 8.616 8.732 8.616 8.689 7,924 +0.19(+2.24%)
Jul 27, 2021 8.635 8.684 8.469 8.498 15,399 -0.15(-1.71%)
Jul 26, 2021 8.723 8.811 8.606 8.646 11,088 -0.15(-1.66%)
Jul 23, 2021 8.958 8.958 8.762 8.792 14,490 -0.12(-1.32%)
Jul 22, 2021 9.056 9.056 8.860 8.909 8,314 -0.07(-0.77%)
Jul 21, 2021 9.281 9.281 8.948 8.979 15,271 +0.12(+1.34%)
Jul 20, 2021 8.753 8.870 8.743 8.860 36,091 +0.24(+2.83%)
Jul 19, 2021 8.880 8.948 8.420 8.616 30,722 -0.29(-3.30%)
Jul 16, 2021 9.291 9.291 8.904 8.909 16,835 -0.24(-2.59%)
Jul 15, 2021 9.360 9.360 8.958 9.146 23,527 -0.25(-2.69%)
Jul 14, 2021 9.673 9.741 9.399 9.399 14,898 -0.26(-2.66%)
Jul 13, 2021 9.585 9.869 9.585 9.656 11,031 +0.04(+0.41%)
Jul 12, 2021 9.712 9.712 9.575 9.617 6,796 -0.03(-0.33%)
Jul 09, 2021 9.634 9.673 9.477 9.649 16,566 +0.13(+1.34%)
Jul 08, 2021 10.01 10.01 9.442 9.521 14,243 -0.12(-1.27%)
Jul 07, 2021 9.849 9.849 9.644 9.644 19,995 +0.02(+0.20%)
Jul 06, 2021 9.761 9.761 9.546 9.624 7,409 -0.11(-1.11%)
Jul 02, 2021 9.859 9.859 9.653 9.732 8,386 -0.06(-0.60%)
Jul 01, 2021 9.781 9.830 9.683 9.790 25,911 +0.14(+1.42%)
Jun 30, 2021 9.761 9.761 9.619 9.654 9,546 -0.06(-0.58%)
Jun 29, 2021 9.790 9.820 9.634 9.710 10,712 -0.06(-0.62%)
Jun 28, 2021 9.790 9.830 9.722 9.771 38,400 -0.07(-0.70%)
Jun 25, 2021 9.732 9.839 9.634 9.839 45,822 +0.08(+0.80%)
Jun 24, 2021 9.673 9.781 9.655 9.761 25,431 +0.23(+2.36%)
Jun 23, 2021 9.330 9.536 9.311 9.536 16,636 +0.23(+2.42%)
Jun 22, 2021 9.369 9.369 9.291 9.311 16,450 -0.06(-0.63%)
Jun 21, 2021 9.399 9.399 9.291 9.369 27,381 +0.02(+0.21%)
Jun 18, 2021 9.399 9.487 9.350 9.350 32,462 -0.15(-1.55%)
Jun 17, 2021 9.595 9.644 9.399 9.497 19,782 -0.10(-1.02%)
Jun 16, 2021 9.644 9.644 9.585 9.595 14,148 +0.00(+0.00%)
Jun 15, 2021 9.849 9.875 9.595 9.595 45,183 -0.24(-2.49%)
Jun 14, 2021 9.947 10.01 9.839 9.839 12,862 -0.05(-0.50%)
Jun 11, 2021 9.839 9.957 9.839 9.888 11,493 +0.00(+0.03%)
Jun 10, 2021 9.898 9.995 9.839 9.885 25,097 -0.10(-1.01%)
Jun 09, 2021 10.08 10.11 9.986 9.986 32,304 -0.10(-0.97%)
Jun 08, 2021 10.24 10.24 10.04 10.08 43,991 -0.02(-0.16%)
Jun 07, 2021 10.09 10.23 9.986 10.10 34,855 +0.07(+0.65%)
Jun 04, 2021 10.17 10.29 9.996 10.04 11,383 -0.02(-0.19%)
Jun 03, 2021 10.28 10.28 10.04 10.05 24,630 -0.11(-1.06%)
Jun 02, 2021 10.23 10.25 10.06 10.16 56,465 +0.13(+1.27%)
Jun 01, 2021 10.38 10.38 10.04 10.04 21,741 -0.10(-0.95%)
May 28, 2021 10.08 10.16 10.08 10.13 67,632 -0.00(-0.02%)
May 27, 2021 10.14 10.14 10.02 10.13 16,598 +0.15(+1.52%)
May 26, 2021 9.937 10.03 9.790 9.981 30,949 +0.17(+1.68%)
May 25, 2021 9.869 9.932 9.790 9.816 48,850 +0.03(+0.26%)
May 24, 2021 9.702 9.838 9.702 9.790 32,516 +0.09(+0.91%)
May 21, 2021 9.781 9.781 9.595 9.702 16,924 -0.01(-0.14%)
May 20, 2021 9.751 9.761 9.634 9.715 36,932 +0.06(+0.64%)
May 19, 2021 9.839 9.839 9.501 9.653 87,159 -0.23(-2.28%)
May 18, 2021 10.08 10.08 9.878 9.878 70,595 -0.05(-0.49%)
May 17, 2021 10.07 10.09 9.859 9.927 89,927 +0.09(+0.90%)
May 14, 2021 9.820 9.869 9.688 9.839 72,073 +0.27(+2.87%)
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.