Skip to main content

ETFMG U.S. Alternative Harvest ETF (NY: MJUS )

1.480 -0.020 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 1.500 1.500 1.469 1.480 20,310 -0.02(-1.33%)
Oct 14, 2024 1.480 1.500 1.460 1.500 14,215 +0.04(+3.09%)
Oct 11, 2024 1.467 1.467 1.450 1.455 9,567 -0.00(-0.10%)
Oct 10, 2024 1.450 1.470 1.450 1.456 14,197 -0.01(-0.62%)
Oct 09, 2024 1.470 1.489 1.460 1.466 9,087 -0.01(-0.97%)
Oct 08, 2024 1.500 1.500 1.463 1.480 7,093 +0.00(+0.00%)
Oct 07, 2024 1.510 1.510 1.480 1.480 14,233 -0.02(-1.25%)
Oct 04, 2024 1.530 1.530 1.499 1.499 7,577 -0.00(-0.15%)
Oct 03, 2024 1.470 1.501 1.470 1.501 8,301 +0.00(+0.07%)
Oct 02, 2024 1.500 1.500 1.480 1.500 5,859 +0.01(+0.35%)
Oct 01, 2024 1.510 1.530 1.490 1.495 12,665 -0.04(-2.31%)
Sep 30, 2024 1.500 1.550 1.500 1.530 27,780 +0.04(+2.68%)
Sep 27, 2024 1.510 1.540 1.490 1.490 1,504,556 -0.01(-0.70%)
Sep 26, 2024 1.505 1.525 1.500 1.500 8,552 +0.01(+0.36%)
Sep 25, 2024 1.525 1.535 1.495 1.495 8,107 -0.04(-2.57%)
Sep 24, 2024 1.515 1.560 1.515 1.535 11,030 +0.02(+1.65%)
Sep 23, 2024 1.446 1.514 1.446 1.510 18,251 +0.08(+5.88%)
Sep 20, 2024 1.475 1.475 1.426 1.426 20,128 -0.04(-3.03%)
Sep 19, 2024 1.483 1.495 1.465 1.470 15,801 +0.00(+0.32%)
Sep 18, 2024 1.475 1.507 1.465 1.466 7,977 -0.01(-0.66%)
Sep 17, 2024 1.515 1.515 1.475 1.475 14,382 -0.01(-0.67%)
Sep 16, 2024 1.455 1.515 1.455 1.485 9,200 +0.02(+1.35%)
Sep 13, 2024 1.455 1.485 1.455 1.465 5,164 +0.01(+0.68%)
Sep 12, 2024 1.465 1.485 1.455 1.455 12,250 +0.00(+0.00%)
Sep 11, 2024 1.485 1.485 1.455 1.455 4,386 -0.02(-1.34%)
Sep 10, 2024 1.554 1.554 1.475 1.475 28,872 -0.07(-4.49%)
Sep 09, 2024 1.426 1.545 1.426 1.545 83,409 +0.17(+12.23%)
Sep 06, 2024 1.431 1.431 1.376 1.376 9,443 -0.06(-4.14%)
Sep 05, 2024 1.406 1.446 1.406 1.436 15,933 +0.04(+2.84%)
Sep 04, 2024 1.406 1.455 1.396 1.396 87,478 +0.00(+0.00%)
Sep 03, 2024 1.406 1.446 1.386 1.396 64,064 +0.03(+2.17%)
Aug 30, 2024 1.347 1.411 1.347 1.366 37,767 +0.00(+0.00%)
Aug 29, 2024 1.347 1.375 1.327 1.366 32,171 +0.01(+0.88%)
Aug 28, 2024 1.376 1.385 1.347 1.354 15,863 +0.01(+0.58%)
Aug 27, 2024 1.396 1.436 1.347 1.347 292,853 -0.20(-12.78%)
Aug 26, 2024 1.554 1.554 1.544 1.544 37,334 -0.03(-1.94%)
Aug 23, 2024 1.554 1.584 1.554 1.574 18,051 +0.02(+1.27%)
Aug 22, 2024 1.584 1.584 1.535 1.554 54,627 -0.02(-1.57%)
Aug 21, 2024 1.564 1.583 1.554 1.579 36,608 +0.02(+1.59%)
Aug 20, 2024 1.634 1.634 1.550 1.555 12,286 -0.08(-4.84%)
Aug 19, 2024 1.673 1.693 1.629 1.634 262,443 -0.06(-3.51%)
Aug 16, 2024 1.614 1.693 1.604 1.693 7,134,160 +0.08(+4.91%)
Aug 15, 2024 1.644 1.644 1.614 1.614 13,568 +0.02(+1.24%)
Aug 14, 2024 1.545 1.634 1.545 1.594 9,321 +0.04(+2.36%)
Aug 13, 2024 1.535 1.565 1.535 1.557 10,318 +0.01(+0.81%)
Aug 12, 2024 1.564 1.564 1.526 1.545 3,646 +0.01(+0.66%)
Aug 09, 2024 1.594 1.594 1.535 1.535 11,622 -0.04(-2.52%)
Aug 08, 2024 1.465 1.594 1.455 1.574 39,798 +0.13(+8.90%)
Aug 07, 2024 1.525 1.525 1.446 1.446 12,140 -0.08(-5.19%)
Aug 06, 2024 1.465 1.545 1.455 1.525 22,660 +0.14(+10.00%)
Aug 05, 2024 1.475 1.475 1.337 1.386 42,525 -0.15(-9.68%)
Aug 02, 2024 1.594 1.594 1.525 1.535 33,417 -0.09(-5.49%)
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.