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 (%)
May 08, 2023 1.527 1.537 1.508 1.537 23,842 +0.01(+0.64%)
May 05, 2023 1.488 1.547 1.488 1.527 117,684 +0.06(+4.00%)
May 04, 2023 1.381 1.478 1.361 1.469 77,667 +0.09(+6.38%)
May 03, 2023 1.459 1.459 1.380 1.380 19,128 -0.05(-3.43%)
May 02, 2023 1.439 1.439 1.403 1.429 9,136 -0.04(-2.66%)
May 01, 2023 1.449 1.488 1.449 1.469 35,183 +0.04(+2.74%)
Apr 28, 2023 1.439 1.449 1.429 1.429 12,980 -0.01(-0.68%)
Apr 27, 2023 1.420 1.488 1.420 1.439 18,827 +0.08(+5.76%)
Apr 26, 2023 1.344 1.361 1.332 1.361 9,739 +0.00(+0.36%)
Apr 25, 2023 1.390 1.390 1.356 1.356 14,616 -0.03(-2.46%)
Apr 24, 2023 1.390 1.400 1.353 1.390 21,193 +0.00(+0.00%)
Apr 21, 2023 1.380 1.390 1.371 1.390 14,078 +0.00(+0.30%)
Apr 20, 2023 1.429 1.429 1.380 1.386 17,941 -0.03(-2.37%)
Apr 19, 2023 1.420 1.420 1.400 1.420 21,613 +0.00(+0.35%)
Apr 18, 2023 1.439 1.439 1.400 1.415 29,140 -0.04(-3.02%)
Apr 17, 2023 1.439 1.459 1.439 1.459 1,847 +0.03(+2.06%)
Apr 14, 2023 1.469 1.469 1.420 1.429 18,937 -0.04(-2.67%)
Apr 13, 2023 1.420 1.469 1.420 1.469 1,186 +0.05(+3.45%)
Apr 12, 2023 1.449 1.449 1.410 1.420 65,011 +0.01(+0.69%)
Apr 11, 2023 1.400 1.420 1.400 1.410 16,968 -0.01(-0.41%)
Apr 10, 2023 1.390 1.420 1.390 1.416 13,972 +0.02(+1.11%)
Apr 06, 2023 1.429 1.429 1.400 1.400 6,867 +0.00(+0.00%)
Apr 05, 2023 1.420 1.420 1.371 1.400 27,395 -0.03(-2.05%)
Apr 04, 2023 1.459 1.459 1.420 1.429 30,242 -0.05(-3.31%)
Apr 03, 2023 1.498 1.498 1.464 1.478 23,796 -0.02(-1.15%)
Mar 31, 2023 1.518 1.518 1.480 1.496 3,660 -0.02(-1.45%)
Mar 30, 2023 1.518 1.527 1.498 1.518 11,204 -0.01(-0.64%)
Mar 29, 2023 1.527 1.537 1.499 1.527 12,776 +0.03(+1.96%)
Mar 28, 2023 1.518 1.518 1.489 1.498 2,497 -0.01(-0.65%)
Mar 27, 2023 1.488 1.537 1.469 1.508 4,176 +0.00(+0.00%)
Mar 24, 2023 1.488 1.508 1.482 1.508 9,295 -0.02(-1.28%)
Mar 23, 2023 1.557 1.566 1.513 1.527 22,120 -0.03(-1.89%)
Mar 22, 2023 1.557 1.566 1.547 1.557 3,609 -0.04(-2.45%)
Mar 21, 2023 1.596 1.596 1.557 1.596 591,173 +0.03(+1.87%)
Mar 20, 2023 1.615 1.615 1.566 1.566 6,353 -0.05(-3.03%)
Mar 17, 2023 1.606 1.621 1.605 1.615 8,169 +0.01(+0.61%)
Mar 16, 2023 1.615 1.689 1.586 1.606 47,169 -0.02(-1.20%)
Mar 15, 2023 1.596 1.625 1.586 1.625 27,678 +0.00(+0.00%)
Mar 14, 2023 1.635 1.733 1.625 1.625 187,054 -0.02(-1.19%)
Mar 13, 2023 1.615 1.655 1.606 1.645 10,968 -0.01(-0.59%)
Mar 10, 2023 1.655 1.684 1.625 1.655 5,953,434 -0.04(-2.31%)
Mar 09, 2023 1.762 1.762 1.694 1.694 1,573,471 -0.07(-3.89%)
Mar 08, 2023 1.752 1.762 1.723 1.762 6,159,527 -0.03(-1.64%)
Mar 07, 2023 1.752 1.792 1.752 1.792 4,816,274 +0.02(+1.10%)
Mar 06, 2023 1.801 1.831 1.762 1.772 4,546,147 -0.04(-2.16%)
Mar 03, 2023 1.762 1.811 1.762 1.811 2,046,500 +0.05(+2.78%)
Mar 02, 2023 1.713 1.762 1.708 1.762 3,071,138 +0.04(+2.27%)
Mar 01, 2023 1.713 1.733 1.699 1.723 3,702,993 -0.02(-1.12%)
Feb 28, 2023 1.694 1.762 1.694 1.743 6,850,999 +0.04(+2.30%)
Feb 27, 2023 1.728 1.728 1.684 1.704 1,467 -0.02(-1.14%)
Feb 24, 2023 1.704 1.723 1.704 1.723 35,104 -0.02(-1.12%)
Feb 23, 2023 1.733 1.749 1.713 1.743 11,781 -0.01(-0.56%)
Feb 22, 2023 1.762 1.762 1.733 1.752 14,598 -0.03(-1.65%)
Feb 21, 2023 1.831 1.831 1.738 1.782 53,233 -0.05(-2.67%)
Feb 17, 2023 1.821 1.831 1.801 1.831 3,367,254 +0.01(+0.54%)
Feb 16, 2023 1.782 1.860 1.752 1.821 1,654,643 +0.01(+0.54%)
Feb 15, 2023 1.801 1.821 1.801 1.811 1,640,323 +0.00(+0.00%)
Feb 14, 2023 1.743 1.811 1.743 1.811 1,989,725 +0.08(+4.52%)
Feb 13, 2023 1.792 1.792 1.713 1.733 2,968,694 -0.02(-1.12%)
Feb 10, 2023 1.752 1.782 1.713 1.752 3,204,681 +0.04(+2.29%)
Feb 09, 2023 1.811 1.811 1.713 1.713 58,732 -0.07(-3.85%)
Feb 08, 2023 1.811 1.811 1.782 1.782 48,926 -0.03(-1.62%)
Feb 07, 2023 1.821 1.839 1.806 1.811 32,257 -0.02(-1.07%)
Feb 06, 2023 1.831 1.851 1.821 1.831 28,601 +0.00(+0.00%)
Feb 03, 2023 1.850 1.880 1.831 1.831 28,534 -0.02(-1.06%)
Feb 02, 2023 1.880 1.890 1.850 1.850 37,478 +0.03(+1.61%)
Feb 01, 2023 1.772 1.870 1.733 1.821 167,912 +0.02(+1.09%)
Jan 31, 2023 1.733 1.841 1.723 1.801 34,732 +0.08(+4.55%)
Jan 30, 2023 1.694 1.733 1.694 1.723 16,198 +0.02(+1.15%)
Jan 27, 2023 1.674 1.733 1.664 1.704 99,704 +0.00(+0.00%)
Jan 26, 2023 1.752 1.752 1.674 1.704 21,832 -0.03(-1.69%)
Jan 25, 2023 1.762 1.762 1.699 1.733 37,914 -0.04(-2.21%)
Jan 24, 2023 1.782 1.801 1.733 1.772 652,404 -0.02(-1.09%)
Jan 23, 2023 1.811 1.811 1.772 1.792 983,546 -0.02(-1.08%)
Jan 20, 2023 1.801 1.821 1.797 1.811 14,193 +0.01(+0.54%)
Jan 19, 2023 2.085 2.085 1.792 1.801 29,374 -0.13(-6.84%)
Jan 18, 2023 1.992 1.997 1.919 1.934 18,078 -0.05(-2.71%)
Jan 17, 2023 1.968 1.987 1.948 1.987 3,545 +0.04(+2.01%)
Jan 13, 2023 1.929 1.958 1.929 1.948 3,494 +0.00(+0.00%)
Jan 12, 2023 1.919 1.948 1.899 1.948 2,539 +0.04(+2.05%)
Jan 11, 2023 1.929 1.929 1.890 1.909 1,999 +0.03(+1.56%)
Jan 10, 2023 1.880 1.890 1.855 1.880 13,554 -0.01(-0.52%)
Jan 09, 2023 1.919 1.919 1.850 1.890 40,308 -0.02(-1.03%)
Jan 06, 2023 1.880 1.919 1.880 1.909 17,298 -0.01(-0.51%)
Jan 05, 2023 1.919 1.924 1.870 1.919 33,772 +0.00(+0.00%)
Jan 04, 2023 1.890 1.919 1.870 1.919 1,922 +0.08(+4.26%)
Jan 03, 2023 1.909 1.958 1.841 1.841 54,206 -0.08(-4.08%)
Dec 30, 2022 1.890 1.919 1.850 1.919 70,560 +0.02(+1.03%)
Dec 29, 2022 1.880 1.909 1.860 1.899 95,472 +0.10(+5.43%)
Dec 28, 2022 1.860 1.860 1.752 1.801 47,308 -0.04(-2.29%)
Dec 27, 2022 1.909 1.909 1.801 1.844 217,518 -0.06(-2.93%)
Dec 23, 2022 1.811 1.919 1.811 1.899 28,304 +0.09(+4.86%)
Dec 22, 2022 1.841 1.850 1.801 1.811 38,955 -0.05(-2.89%)
Dec 21, 2022 1.850 1.899 1.811 1.865 552,226 -0.01(-0.78%)
Dec 20, 2022 2.066 2.066 1.860 1.880 448,244 -0.22(-10.28%)
Dec 19, 2022 2.252 2.252 1.997 2.095 560,330 -0.17(-7.36%)
Dec 16, 2022 2.144 2.262 2.144 2.262 71,195 +0.12(+5.48%)
Dec 15, 2022 2.173 2.232 2.115 2.144 93,877 -0.03(-1.35%)
Dec 14, 2022 2.252 2.281 2.173 2.173 288,811 -0.10(-4.31%)
Dec 13, 2022 2.399 2.408 2.242 2.271 28,118 -0.07(-2.93%)
Dec 12, 2022 2.418 2.438 2.291 2.340 104,180 -0.09(-3.63%)
Dec 09, 2022 2.457 2.516 2.418 2.428 19,968 -0.02(-0.80%)
Dec 08, 2022 2.653 2.653 2.438 2.448 54,797 -0.22(-8.09%)
Dec 07, 2022 2.771 2.771 2.575 2.663 76,642 -0.19(-6.53%)
Dec 06, 2022 3.113 3.113 2.741 2.849 55,566 -0.28(-9.06%)
Dec 05, 2022 3.064 3.241 3.055 3.133 111,039 +0.09(+2.89%)
Dec 02, 2022 2.869 3.045 2.820 3.045 68,123 +0.10(+3.32%)
Dec 01, 2022 2.790 2.947 2.741 2.947 50,949 +0.13(+4.51%)
Nov 30, 2022 2.732 2.820 2.712 2.820 35,172 +0.08(+2.81%)
Nov 29, 2022 2.761 2.761 2.722 2.742 11,004 -0.01(-0.31%)
Nov 28, 2022 2.790 2.800 2.692 2.751 42,304 -0.07(-2.38%)
Nov 25, 2022 2.781 2.820 2.780 2.818 10,018 -0.00(-0.05%)
Nov 23, 2022 2.741 2.820 2.712 2.820 38,047 +0.09(+3.23%)
Nov 22, 2022 2.771 2.771 2.651 2.732 25,465 +0.08(+3.09%)
Nov 21, 2022 2.751 2.751 2.634 2.650 17,873 -0.06(-2.29%)
Nov 18, 2022 2.771 2.771 2.692 2.712 2,674,537 -0.15(-5.14%)
Nov 17, 2022 2.849 2.859 2.780 2.859 569,976 +0.01(+0.34%)
Nov 16, 2022 2.771 2.849 2.702 2.849 311,030 +0.00(+0.00%)
Nov 15, 2022 2.771 2.849 2.722 2.849 42,810 +0.13(+4.68%)
Nov 14, 2022 2.800 2.839 2.683 2.722 81,005 +0.01(+0.36%)
Nov 11, 2022 2.702 2.722 2.643 2.712 43,358 +0.01(+0.36%)
Nov 10, 2022 2.634 2.761 2.604 2.702 83,882 +0.15(+5.75%)
Nov 09, 2022 2.604 2.800 2.555 2.555 137,661 +0.00(+0.00%)
Nov 08, 2022 2.506 2.634 2.477 2.555 43,143 +0.07(+2.76%)
Nov 07, 2022 2.575 2.585 2.487 2.487 11,255 -0.06(-2.31%)
Nov 04, 2022 2.565 2.585 2.545 2.546 19,339 +0.02(+0.78%)
Nov 03, 2022 2.438 2.565 2.389 2.526 22,254 +0.10(+4.03%)
Nov 02, 2022 2.477 2.479 2.389 2.428 29,626 -0.12(-4.62%)
Nov 01, 2022 2.555 2.609 2.516 2.546 26,331 -0.01(-0.38%)
Oct 31, 2022 2.438 2.624 2.389 2.555 54,147 +0.11(+4.40%)
Oct 28, 2022 2.408 2.467 2.379 2.448 28,415 +0.01(+0.40%)
Oct 27, 2022 2.467 2.467 2.433 2.438 1,437 -0.02(-0.80%)
Oct 26, 2022 2.506 2.536 2.457 2.457 16,416 -0.02(-0.79%)
Oct 25, 2022 2.408 2.546 2.408 2.477 42,312 +0.09(+3.69%)
Oct 24, 2022 2.457 2.467 2.369 2.389 13,008 -0.09(-3.56%)
Oct 21, 2022 2.428 2.487 2.418 2.477 30,323 +0.03(+1.31%)
Oct 20, 2022 2.389 2.457 2.389 2.445 31,837 +0.06(+2.48%)
Oct 19, 2022 2.359 2.476 2.359 2.386 60,194 -0.00(-0.14%)
Oct 18, 2022 2.369 2.408 2.340 2.389 16,346 +0.04(+1.67%)
Oct 17, 2022 2.291 2.350 2.242 2.350 13,198 +0.13(+5.73%)
Oct 14, 2022 2.330 2.350 2.222 2.222 51,808 -0.08(-3.61%)
Oct 13, 2022 2.281 2.359 2.222 2.306 33,576 +0.00(+0.22%)
Oct 12, 2022 2.330 2.340 2.271 2.301 25,970 -0.07(-2.89%)
Oct 11, 2022 2.389 2.487 2.301 2.369 55,462 -0.15(-5.84%)
Oct 10, 2022 2.594 2.634 2.487 2.516 18,788 -0.08(-3.02%)
Oct 07, 2022 2.820 2.947 2.487 2.594 113,954 -0.12(-4.33%)
Oct 06, 2022 2.144 3.427 2.056 2.712 442,704 +0.58(+27.06%)
Oct 05, 2022 2.242 2.242 2.125 2.134 4,017 -0.11(-4.80%)
Oct 04, 2022 2.203 2.340 2.203 2.242 41,846 +0.05(+2.23%)
Oct 03, 2022 2.213 2.213 2.056 2.193 11,384 +0.08(+3.87%)
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%)
Jul 01, 2022 2.399 2.447 2.399 2.431 712 -0.02(-0.87%)
Jun 30, 2022 2.448 2.495 2.394 2.452 5,297 -0.11(-4.26%)
Jun 29, 2022 2.692 2.692 2.562 2.562 892 -0.00(-0.16%)
Jun 28, 2022 2.643 2.643 2.555 2.566 1,390 -0.11(-4.00%)
Jun 27, 2022 2.722 2.722 2.647 2.673 1,055 -0.00(-0.19%)
Jun 24, 2022 2.751 2.754 2.678 2.678 630 +0.05(+2.05%)
Jun 23, 2022 2.604 2.624 2.598 2.624 1,090 +0.01(+0.41%)
Jun 22, 2022 2.849 2.849 2.604 2.613 6,793 -0.07(-2.59%)
Jun 21, 2022 2.673 2.761 2.673 2.683 3,064 -0.01(-0.36%)
Jun 17, 2022 2.702 2.702 2.692 2.692 3,651 -0.02(-0.72%)
Jun 16, 2022 2.722 2.722 2.702 2.712 2,254 -0.08(-2.83%)
Jun 15, 2022 2.829 2.829 2.722 2.791 4,165 +0.04(+1.45%)
Jun 14, 2022 2.927 2.927 2.751 2.751 6,150 -0.20(-6.66%)
Jun 13, 2022 3.035 3.035 2.937 2.947 4,323 -0.13(-4.12%)
Jun 10, 2022 2.976 3.074 2.957 3.074 1,671 -0.06(-1.88%)
Jun 09, 2022 3.133 3.152 3.133 3.133 2,852 -0.02(-0.65%)
Jun 08, 2022 3.162 3.206 3.153 3.153 978 -0.08(-2.47%)
Jun 07, 2022 3.192 3.241 3.192 3.233 696 +0.01(+0.37%)
Jun 06, 2022 3.182 3.221 3.133 3.221 2,339 +0.04(+1.17%)
Jun 03, 2022 3.221 3.221 3.184 3.184 1,147 -0.05(-1.46%)
Jun 02, 2022 3.182 3.250 3.186 3.231 1,005 +0.06(+2.01%)
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.