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 (%)
Jul 31, 2023 1.488 1.547 1.488 1.547 7,637 +0.07(+4.64%)
Jul 28, 2023 1.429 1.478 1.429 1.478 7,998 +0.04(+2.72%)
Jul 27, 2023 1.449 1.469 1.439 1.439 21,434 -0.03(-2.00%)
Jul 26, 2023 1.488 1.488 1.459 1.469 20,469 +0.01(+0.67%)
Jul 25, 2023 1.449 1.459 1.439 1.459 12,036 -0.01(-0.67%)
Jul 24, 2023 1.498 1.498 1.459 1.469 31,982 -0.01(-0.66%)
Jul 21, 2023 1.518 1.518 1.478 1.478 21,461 -0.04(-2.58%)
Jul 20, 2023 1.527 1.536 1.478 1.518 38,041 -0.02(-1.27%)
Jul 19, 2023 1.537 1.557 1.527 1.537 29,329 +0.01(+0.64%)
Jul 18, 2023 1.527 1.537 1.527 1.527 5,075 -0.01(-0.40%)
Jul 17, 2023 1.557 1.557 1.527 1.533 11,937 -0.03(-2.11%)
Jul 14, 2023 1.615 1.615 1.566 1.566 32,804 -0.03(-1.84%)
Jul 13, 2023 1.586 1.625 1.562 1.596 89,401 +0.03(+1.74%)
Jul 12, 2023 1.625 1.625 1.566 1.569 26,973 -0.03(-2.08%)
Jul 11, 2023 1.596 1.602 1.576 1.602 13,878 +0.01(+0.39%)
Jul 10, 2023 1.606 1.617 1.580 1.596 8,030 +0.00(+0.00%)
Jul 07, 2023 1.498 1.596 1.498 1.596 3,770 +0.10(+6.38%)
Jul 06, 2023 1.508 1.508 1.488 1.500 4,576 -0.02(-1.14%)
Jul 05, 2023 1.518 1.527 1.508 1.518 33,926 -0.01(-0.64%)
Jul 03, 2023 1.449 1.527 1.449 1.527 41,944 +0.08(+5.41%)
Jun 30, 2023 1.439 1.459 1.439 1.449 14,473 +0.00(+0.34%)
Jun 29, 2023 1.441 1.449 1.429 1.444 3,246 -0.00(-0.34%)
Jun 28, 2023 1.439 1.449 1.429 1.449 17,765 +0.01(+0.45%)
Jun 27, 2023 1.429 1.449 1.429 1.443 2,349 +0.01(+0.92%)
Jun 26, 2023 1.439 1.449 1.429 1.429 6,119 -0.00(-0.34%)
Jun 23, 2023 1.488 1.488 1.434 1.434 19,517 -0.04(-2.98%)
Jun 22, 2023 1.508 1.508 1.449 1.478 109,079 -0.01(-0.59%)
Jun 21, 2023 1.454 1.547 1.439 1.487 162,526 +0.05(+3.26%)
Jun 20, 2023 1.478 1.478 1.439 1.440 654,083 -0.03(-1.95%)
Jun 16, 2023 1.469 1.498 1.469 1.469 60,746 +0.01(+0.78%)
Jun 15, 2023 1.459 1.478 1.435 1.457 4,029 -0.08(-5.18%)
May 08, 2023 1.527 1.537 1.508 1.537 23,842 +0.01(+0.64%)
May 05, 2023 1.488 1.547 1.488 1.527 117,684 +0.06(+4.00%)
May 04, 2023 1.381 1.478 1.361 1.469 77,667 +0.09(+6.38%)
May 03, 2023 1.459 1.459 1.380 1.380 19,128 -0.05(-3.43%)
May 02, 2023 1.439 1.439 1.403 1.429 9,136 -0.04(-2.66%)
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.