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 )

1.680 -0.030 (-1.76%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 11, 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 (%)
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%)
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.