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 )

2.150 +0.060 (+2.87%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 2, 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 28, 2024 2.230 2.230 2.140 2.190 56,590 -0.04(-1.79%)
Mar 27, 2024 2.070 2.230 2.030 2.230 22,454 +0.16(+7.73%)
Mar 26, 2024 2.010 2.070 2.000 2.070 48,370 +0.05(+2.64%)
Mar 25, 2024 2.076 2.125 1.997 2.017 33,870 -0.10(-4.62%)
Mar 22, 2024 2.115 2.134 2.066 2.115 42,272 +0.03(+1.40%)
Mar 21, 2024 1.958 2.114 1.929 2.085 42,510 +0.12(+5.98%)
Mar 20, 2024 2.007 2.007 1.958 1.968 35,715 -0.04(-1.96%)
Mar 19, 2024 2.066 2.066 1.987 2.007 21,178 -0.05(-2.38%)
Mar 18, 2024 1.958 2.056 1.958 2.056 71,849 +0.14(+7.14%)
Mar 15, 2024 1.704 1.938 1.704 1.919 46,392 +0.22(+13.24%)
Mar 14, 2024 1.684 1.713 1.669 1.695 13,183 -0.01(-0.47%)
Mar 13, 2024 1.635 1.703 1.635 1.703 9,675 +0.05(+2.90%)
Mar 12, 2024 1.664 1.676 1.640 1.655 18,456 -0.01(-0.44%)
Mar 11, 2024 1.772 1.772 1.662 1.662 38,675 -0.13(-7.25%)
Mar 08, 2024 1.743 1.792 1.743 1.792 22,642 +0.07(+4.00%)
Mar 07, 2024 1.762 1.772 1.694 1.723 24,084 -0.03(-1.70%)
Mar 06, 2024 1.880 1.880 1.752 1.752 59,679 -0.12(-6.63%)
Mar 05, 2024 1.890 1.929 1.831 1.877 19,861 -0.02(-1.18%)
Mar 04, 2024 1.968 1.968 1.890 1.899 36,536 -0.07(-3.48%)
Mar 01, 2024 1.919 1.968 1.890 1.968 45,125 +0.08(+4.15%)
Feb 29, 2024 1.978 2.007 1.890 1.890 22,576 -0.05(-2.53%)
Feb 28, 2024 1.948 1.987 1.938 1.938 66,553 -0.02(-1.00%)
Feb 27, 2024 2.022 2.035 1.958 1.958 79,620 -0.05(-2.49%)
Feb 26, 2024 2.144 2.144 1.997 2.008 20,409 -0.10(-4.60%)
Feb 23, 2024 2.036 2.105 2.007 2.105 247,072 +0.07(+3.37%)
Feb 22, 2024 1.948 2.036 1.948 2.036 33,245 +0.06(+2.97%)
Feb 21, 2024 1.987 1.987 1.938 1.978 16,981 -0.01(-0.49%)
Feb 20, 2024 2.056 2.056 1.958 1.987 62,225 +0.00(+0.00%)
Feb 16, 2024 2.036 2.056 1.948 1.987 3,465,953 -0.05(-2.39%)
Feb 15, 2024 1.929 2.061 1.929 2.036 3,108,599 +0.09(+4.79%)
Feb 14, 2024 1.978 1.978 1.880 1.943 2,588,989 +0.00(+0.13%)
Feb 13, 2024 2.017 2.017 1.929 1.940 1,585,760 -0.08(-3.79%)
Feb 12, 2024 2.173 2.183 1.997 2.017 1,082,232 -0.16(-7.42%)
Feb 09, 2024 2.291 2.291 2.173 2.178 32,717 -0.07(-3.26%)
Feb 08, 2024 2.330 2.330 2.164 2.252 68,149 -0.05(-2.13%)
Feb 07, 2024 2.311 2.369 2.291 2.301 54,246 -0.06(-2.37%)
Feb 06, 2024 2.311 2.389 2.257 2.357 48,809 +0.08(+3.31%)
Feb 05, 2024 2.359 2.359 2.223 2.281 75,336 -0.09(-3.72%)
Feb 02, 2024 2.301 2.399 2.222 2.369 83,538 +0.08(+3.42%)
Feb 01, 2024 2.066 2.291 2.066 2.291 50,060 +0.20(+9.35%)
Jan 31, 2024 2.105 2.154 2.066 2.095 33,863 -0.06(-2.73%)
Jan 30, 2024 2.125 2.164 2.066 2.154 44,999 +0.05(+2.33%)
Jan 29, 2024 2.036 2.110 2.017 2.105 31,236 +0.08(+3.86%)
Jan 26, 2024 2.046 2.085 2.027 2.027 26,287 -0.05(-2.36%)
Jan 25, 2024 2.046 2.076 1.987 2.076 23,886 +0.05(+2.27%)
Jan 24, 2024 1.929 2.036 1.929 2.029 28,871 +0.13(+6.75%)
Jan 23, 2024 1.968 1.968 1.881 1.901 24,730 -0.05(-2.42%)
Jan 22, 2024 1.909 1.948 1.871 1.948 26,347 +0.05(+2.58%)
Jan 19, 2024 1.831 1.909 1.751 1.899 33,607 +0.11(+6.00%)
Jan 18, 2024 1.909 1.909 1.792 1.792 30,946 -0.12(-6.14%)
Jan 17, 2024 1.997 1.997 1.880 1.909 30,479 -0.06(-2.99%)
Jan 16, 2024 1.890 2.017 1.890 1.968 55,712 +0.14(+7.74%)
Jan 12, 2024 1.743 1.841 1.715 1.826 18,533 +0.15(+8.78%)
Jan 11, 2024 1.664 1.694 1.645 1.679 9,956 +0.04(+2.53%)
Jan 10, 2024 1.733 1.733 1.638 1.638 32,803 -0.08(-4.49%)
Jan 09, 2024 1.772 1.782 1.684 1.715 24,421 -0.04(-2.16%)
Jan 08, 2024 1.782 1.792 1.743 1.752 30,117 -0.01(-0.80%)
Jan 05, 2024 1.684 1.792 1.645 1.767 33,743 +0.08(+4.91%)
Jan 04, 2024 1.625 1.693 1.625 1.684 19,617 +0.07(+4.24%)
Jan 03, 2024 1.518 1.645 1.508 1.615 43,690 +0.06(+3.77%)
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.