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 (%)
Dec 29, 2023 1.586 1.586 1.537 1.585 24,837 +0.02(+1.17%)
Dec 28, 2023 1.547 1.606 1.547 1.566 45,278 -0.00(-0.26%)
Dec 27, 2023 1.635 1.635 1.557 1.570 20,156 -0.04(-2.78%)
Dec 26, 2023 1.488 1.645 1.488 1.615 249,383 +0.12(+8.35%)
Dec 22, 2023 1.425 1.498 1.410 1.491 57,404 +0.09(+6.24%)
Dec 21, 2023 1.449 1.459 1.403 1.403 1,605,683 -0.02(-1.15%)
Dec 20, 2023 1.449 1.449 1.420 1.420 7,149 -0.03(-2.05%)
Dec 19, 2023 1.478 1.488 1.449 1.449 11,354 -0.02(-1.34%)
Dec 18, 2023 1.527 1.527 1.469 1.469 10,756 -0.05(-3.19%)
Dec 15, 2023 1.478 1.527 1.478 1.518 6,293 +0.02(+1.31%)
Dec 14, 2023 1.518 1.518 1.449 1.498 43,430 +0.01(+0.66%)
Dec 13, 2023 1.429 1.488 1.390 1.488 69,630 +0.05(+3.37%)
Dec 12, 2023 1.625 1.625 1.429 1.440 24,318 -0.19(-11.42%)
Dec 11, 2023 1.694 1.694 1.620 1.625 81,602 -0.05(-2.92%)
Dec 08, 2023 1.694 1.704 1.674 1.674 3,973 -0.04(-2.29%)
Dec 07, 2023 1.713 1.713 1.688 1.713 12,222 +0.00(+0.29%)
Dec 06, 2023 1.635 1.708 1.636 1.708 23,215 +0.06(+3.87%)
Dec 05, 2023 1.625 1.658 1.625 1.645 20,337 -0.00(-0.30%)
Dec 04, 2023 1.566 1.684 1.566 1.650 53,774 +0.06(+3.73%)
Dec 01, 2023 1.557 1.592 1.557 1.590 4,839 +0.04(+2.47%)
Nov 30, 2023 1.547 1.566 1.537 1.552 12,239 +0.00(+0.20%)
Nov 29, 2023 1.596 1.596 1.547 1.549 25,852 -0.03(-1.89%)
Nov 28, 2023 1.547 1.606 1.542 1.579 31,495 +0.01(+0.72%)
Nov 27, 2023 1.552 1.568 1.547 1.568 6,321 -0.01(-0.55%)
Nov 24, 2023 1.596 1.596 1.566 1.576 3,637 -0.01(-0.90%)
Nov 22, 2023 1.586 1.591 1.547 1.591 34,267 +0.00(+0.28%)
Nov 21, 2023 1.566 1.586 1.498 1.586 14,460 +0.03(+1.89%)
Nov 20, 2023 1.606 1.606 1.527 1.557 16,052 -0.06(-3.64%)
Nov 17, 2023 1.518 1.625 1.508 1.615 39,044 +0.13(+8.55%)
Nov 16, 2023 1.547 1.547 1.488 1.488 95,902 -0.08(-4.96%)
Nov 15, 2023 1.606 1.615 1.537 1.566 15,995 -0.01(-0.66%)
Nov 14, 2023 1.615 1.615 1.557 1.576 17,191 -0.01(-0.62%)
Nov 13, 2023 1.527 1.586 1.510 1.586 7,840 +0.06(+3.86%)
Nov 10, 2023 1.469 1.527 1.468 1.527 2,756 +0.06(+3.99%)
Nov 09, 2023 1.485 1.485 1.439 1.469 3,477 -0.00(-0.33%)
Nov 08, 2023 1.469 1.508 1.449 1.473 13,877 +0.02(+1.69%)
Nov 07, 2023 1.439 1.449 1.439 1.449 612 +0.01(+0.68%)
Nov 06, 2023 1.469 1.469 1.433 1.439 2,555 -0.02(-1.23%)
Nov 03, 2023 1.444 1.478 1.420 1.457 4,258 +0.04(+2.84%)
Nov 02, 2023 1.420 1.429 1.400 1.417 7,044 +0.09(+6.41%)
Nov 01, 2023 1.351 1.371 1.331 1.331 2,178 -0.04(-2.86%)
Oct 31, 2023 1.312 1.371 1.312 1.371 9,511 +0.07(+5.26%)
Oct 30, 2023 1.312 1.313 1.263 1.302 19,961 +0.01(+0.85%)
Oct 27, 2023 1.380 1.380 1.291 1.291 2,583,928 -0.07(-5.12%)
Oct 26, 2023 1.410 1.410 1.361 1.361 55,332 -0.06(-4.14%)
Oct 25, 2023 1.469 1.478 1.420 1.420 4,195 -0.08(-5.23%)
Oct 24, 2023 1.508 1.546 1.478 1.498 5,269 -0.03(-1.92%)
Oct 23, 2023 1.557 1.566 1.527 1.527 4,252 -0.03(-1.89%)
Oct 20, 2023 1.596 1.596 1.547 1.557 28,736 -0.04(-2.45%)
Oct 19, 2023 1.576 1.615 1.576 1.596 4,043 +0.01(+0.61%)
Oct 18, 2023 1.713 1.713 1.576 1.586 9,310 -0.11(-6.62%)
Oct 17, 2023 1.645 1.713 1.635 1.699 4,667 +0.05(+3.27%)
Oct 16, 2023 1.635 1.674 1.626 1.645 6,749 -0.01(-0.59%)
Oct 13, 2023 1.645 1.684 1.625 1.655 15,203 +0.03(+1.78%)
Oct 12, 2023 1.643 1.662 1.615 1.626 5,502 -0.02(-1.21%)
Oct 11, 2023 1.689 1.689 1.621 1.646 2,802 -0.04(-2.57%)
Oct 10, 2023 1.664 1.691 1.664 1.689 2,226 +0.03(+1.87%)
Oct 09, 2023 1.664 1.664 1.615 1.658 1,983 -0.01(-0.33%)
Oct 06, 2023 1.626 1.679 1.625 1.663 11,449 +0.03(+2.08%)
Oct 05, 2023 1.684 1.684 1.625 1.630 5,015 -0.03(-2.07%)
Oct 04, 2023 1.684 1.723 1.645 1.664 6,196 -0.06(-3.43%)
Oct 03, 2023 1.762 1.782 1.723 1.723 40,508 -0.08(-4.35%)
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.