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 (%)
Sep 30, 2022 2.085 2.213 1.978 2.111 32,231 -0.00(-0.16%)
Sep 29, 2022 2.164 2.164 2.085 2.115 11,175 -0.09(-4.00%)
Sep 28, 2022 2.134 2.232 2.134 2.203 23,793 +0.07(+3.52%)
Sep 27, 2022 2.154 2.193 2.115 2.128 15,762 -0.01(-0.30%)
Sep 26, 2022 2.262 2.271 2.134 2.134 35,231 -0.10(-4.39%)
Sep 23, 2022 2.271 2.335 2.203 2.232 37,595 -0.09(-3.80%)
Sep 22, 2022 2.457 2.457 2.320 2.320 14,090 -0.14(-5.58%)
Sep 21, 2022 2.438 2.467 2.399 2.457 42,674 +0.03(+1.21%)
Sep 20, 2022 2.506 2.506 2.408 2.428 16,046 -0.08(-3.13%)
Sep 19, 2022 2.467 2.516 2.448 2.506 515,618 +0.02(+0.79%)
Sep 16, 2022 2.526 2.526 2.350 2.487 531,041 -0.01(-0.39%)
Sep 15, 2022 2.536 2.585 2.487 2.497 516,720 -0.03(-1.35%)
Sep 14, 2022 2.457 2.536 2.448 2.531 540,111 -0.01(-0.58%)
Sep 13, 2022 2.594 2.594 2.535 2.546 518,096 -0.16(-5.80%)
Sep 12, 2022 2.780 2.780 2.687 2.702 6,797 -0.06(-2.09%)
Sep 09, 2022 2.732 2.810 2.722 2.760 385,644 +0.06(+2.14%)
Sep 08, 2022 2.673 2.771 2.673 2.702 1,242,502 +0.01(+0.40%)
Sep 07, 2022 2.722 2.722 2.653 2.691 1,233,186 -0.01(-0.40%)
Sep 06, 2022 2.790 2.790 2.653 2.702 1,283,296 -0.05(-1.78%)
Sep 02, 2022 2.790 2.820 2.741 2.751 1,235,235 +0.00(+0.08%)
Sep 01, 2022 2.829 2.829 2.663 2.749 1,558,792 -0.08(-2.84%)
Aug 31, 2022 2.888 2.898 2.801 2.829 2,575,870 -0.14(-4.62%)
Aug 30, 2022 2.996 2.996 2.732 2.966 1,036,301 -0.03(-0.98%)
Aug 29, 2022 2.849 3.045 2.849 2.996 1,361,902 +0.14(+4.79%)
Aug 26, 2022 2.996 2.996 2.849 2.859 38,560 -0.19(-6.11%)
Aug 25, 2022 2.722 3.064 2.722 3.045 2,134,448 +0.35(+13.09%)
Aug 24, 2022 2.614 2.771 2.614 2.692 4,677,686 -0.01(-0.36%)
Aug 23, 2022 2.780 2.780 2.680 2.702 1,546,319 +0.02(+0.73%)
Aug 22, 2022 2.780 2.780 2.661 2.683 1,545,106 -0.08(-3.02%)
Aug 19, 2022 2.810 2.810 2.732 2.766 11,238,610 +0.06(+2.37%)
Aug 18, 2022 2.780 2.820 2.702 2.702 1,805,900 -0.07(-2.37%)
Aug 17, 2022 2.859 2.869 2.768 2.768 1,740,864 -0.05(-1.85%)
Aug 16, 2022 2.761 2.820 2.761 2.820 7,356,119 +0.06(+2.25%)
Aug 15, 2022 2.780 2.780 2.758 2.758 1,985 +0.07(+2.53%)
Aug 12, 2022 2.707 2.707 2.663 2.690 3,985 +0.04(+1.59%)
Aug 11, 2022 2.663 2.663 2.634 2.647 3,139 +0.03(+1.27%)
Aug 10, 2022 2.594 2.739 2.594 2.614 9,952 +0.04(+1.52%)
Aug 09, 2022 2.653 2.653 2.575 2.575 585 -0.09(-3.28%)
Aug 08, 2022 2.663 2.663 2.643 2.662 9,726 +0.04(+1.68%)
Aug 05, 2022 2.565 2.618 2.565 2.618 1,322 +0.01(+0.53%)
Aug 04, 2022 2.653 2.653 2.604 2.604 2,848 -0.03(-1.15%)
Aug 03, 2022 2.643 2.672 2.624 2.635 2,749 -0.01(-0.43%)
Aug 02, 2022 2.594 2.663 2.594 2.646 1,394 +0.04(+1.41%)
Aug 01, 2022 2.741 2.741 2.602 2.609 801 -0.03(-0.99%)
Jul 29, 2022 2.663 2.663 2.614 2.635 1,687 -0.03(-1.13%)
Jul 28, 2022 2.683 2.683 2.665 2.665 1,024 +0.02(+0.57%)
Jul 27, 2022 2.650 2.650 2.650 2.650 142 -0.02(-0.85%)
Jul 26, 2022 2.702 2.702 2.654 2.673 2,932 -0.08(-2.81%)
Jul 25, 2022 2.722 2.761 2.722 2.750 2,398 -0.00(-0.04%)
Jul 22, 2022 2.810 2.810 2.721 2.751 2,431 -0.02(-0.71%)
Jul 21, 2022 2.810 2.810 2.741 2.771 5,445 -0.03(-1.05%)
Jul 20, 2022 2.751 2.839 2.751 2.800 18,417 +0.19(+7.32%)
Jul 19, 2022 2.575 2.614 2.565 2.609 6,582 +0.04(+1.53%)
Jul 18, 2022 2.604 2.604 2.561 2.570 6,114 +0.01(+0.37%)
Jul 15, 2022 2.594 2.594 2.520 2.560 3,962 -0.05(-1.88%)
Jul 14, 2022 2.467 2.634 2.467 2.609 10,938 +0.12(+4.95%)
Jul 13, 2022 2.448 2.486 2.448 2.486 733 +0.01(+0.57%)
Jul 12, 2022 2.438 2.506 2.438 2.472 5,352 +0.00(+0.20%)
Jul 11, 2022 2.604 2.604 2.457 2.467 6,633 -0.19(-7.19%)
Jul 08, 2022 2.663 2.692 2.643 2.658 2,212 +0.02(+0.93%)
Jul 07, 2022 2.604 2.643 2.604 2.634 4,539 +0.05(+1.89%)
Jul 06, 2022 2.585 2.610 2.575 2.585 1,817 +0.03(+1.14%)
Jul 05, 2022 2.359 2.555 2.359 2.555 3,195 +0.12(+5.12%)
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.