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 )

1.969 -0.031 (-1.55%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 2.010 2.050 1.990 1.997 9,865 -0.05(-2.59%)
Apr 17, 2024 1.970 2.070 1.930 2.050 21,036 +0.13(+6.77%)
Apr 16, 2024 1.940 1.940 1.880 1.920 22,900 -0.02(-1.03%)
Apr 15, 2024 1.950 1.970 1.900 1.940 9,670 +0.01(+0.45%)
Apr 12, 2024 2.120 2.120 1.909 1.931 21,545 -0.19(-8.90%)
Apr 11, 2024 2.090 2.140 2.030 2.120 19,899 +0.02(+0.95%)
Apr 10, 2024 2.120 2.160 2.100 2.100 11,795 -0.07(-3.37%)
Apr 09, 2024 2.160 2.173 2.112 2.173 18,521 -0.02(-0.76%)
Apr 08, 2024 2.210 2.210 2.140 2.190 11,435 +0.00(+0.02%)
Apr 05, 2024 2.109 2.190 2.080 2.190 46,356 +0.15(+7.54%)
Apr 04, 2024 2.270 2.340 2.030 2.036 61,573 -0.22(-9.91%)
Apr 03, 2024 2.210 2.260 2.159 2.260 30,870 +0.06(+2.73%)
Apr 02, 2024 2.210 2.220 2.190 2.200 13,487 -0.04(-1.79%)
Apr 01, 2024 2.190 2.240 2.140 2.240 135,660 +0.05(+2.28%)
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%)
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.