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 +0.010 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 4.964 4.964 4.885 4.927 2,294 -0.02(-0.40%)
Feb 25, 2022 5.091 4.946 4.885 4.946 116,786 -0.04(-0.80%)
Feb 24, 2022 4.827 4.986 4.650 4.986 9,469 +0.12(+2.52%)
Feb 23, 2022 5.003 5.003 4.864 4.864 1,282 -0.14(-2.85%)
Feb 22, 2022 5.140 5.164 4.926 5.006 4,633 -0.24(-4.66%)
Feb 18, 2022 5.251 0 -0.13(-2.50%)
Feb 17, 2022 5.581 5.581 5.386 5.386 1,148 -0.17(-3.08%)
Feb 16, 2022 5.532 5.659 5.457 5.557 7,140 -0.00(-0.00%)
Feb 15, 2022 5.541 5.557 5.386 5.557 7,807 +0.14(+2.59%)
Feb 14, 2022 5.522 5.522 5.417 5.417 2,094 -0.06(-1.12%)
Feb 11, 2022 5.522 5.678 5.478 5.478 885 -0.02(-0.31%)
Feb 10, 2022 5.483 5.776 5.483 5.495 5,892 -0.00(-0.06%)
Feb 09, 2022 5.257 5.498 5.257 5.498 15,128 +0.38(+7.38%)
Feb 08, 2022 5.169 5.169 5.086 5.120 2,353 +0.00(+0.07%)
Feb 07, 2022 5.101 5.130 5.042 5.117 12,390 +0.11(+2.20%)
Feb 04, 2022 4.885 5.052 4.885 5.007 377,484 +0.12(+2.41%)
Feb 03, 2022 4.934 4.954 4.889 4.889 2,382 -0.22(-4.36%)
Feb 02, 2022 5.238 5.238 5.005 5.112 3,761 -0.09(-1.67%)
Feb 01, 2022 4.964 5.199 4.875 5.199 4,451 +0.30(+6.20%)
Jan 31, 2022 4.694 4.895 4.895 4,932 +0.29(+6.38%)
Jan 28, 2022 4.504 4.601 4.464 4.601 15,915 -0.05(-1.05%)
Jan 27, 2022 4.778 4.846 4.638 4.650 10,437 -0.11(-2.26%)
Jan 26, 2022 4.925 4.943 4.758 4.758 4,777 -0.14(-2.94%)
Jan 25, 2022 4.797 4.905 4.730 4.902 4,033 -0.05(-0.98%)
Jan 24, 2022 4.895 4.950 4.514 4.950 18,495 +0.01(+0.18%)
Jan 21, 2022 5.199 5.199 4.896 4.942 12,149 -0.30(-5.65%)
Jan 20, 2022 5.419 5.419 5.238 5.238 10,108 -0.19(-3.54%)
Jan 19, 2022 5.453 5.463 5.385 5.430 7,824 -0.09(-1.66%)
Jan 18, 2022 5.581 5.581 5.517 5.522 1,780 -0.02(-0.45%)
Jan 14, 2022 5.547 0 -0.01(-0.17%)
Jan 13, 2022 5.603 5.603 5.556 5.556 977 -0.07(-1.18%)
Jan 12, 2022 5.727 5.727 5.567 5.623 1,532 -0.01(-0.26%)
Jan 11, 2022 5.581 5.737 5.414 5.637 17,212 +0.08(+1.38%)
Jan 10, 2022 5.522 5.562 5.424 5.561 21,662 -0.01(-0.18%)
Jan 07, 2022 5.502 5.571 5.418 5.571 1,868 +0.14(+2.52%)
Jan 06, 2022 5.385 5.434 5.306 5.434 6,490 +0.01(+0.24%)
Jan 05, 2022 5.629 5.672 5.421 5.421 32,808 -0.30(-5.19%)
Jan 04, 2022 5.815 5.815 5.708 5.718 4,651 -0.20(-3.31%)
Jan 03, 2022 5.904 6.031 5.884 5.913 6,325 +0.12(+2.03%)
Dec 31, 2021 5.786 5.796 5.727 5.796 14,714 +0.01(+0.15%)
Dec 30, 2021 5.688 5.972 5.688 5.787 19,220 +0.11(+1.92%)
Dec 29, 2021 5.678 5.678 5.600 5.678 17,150 +0.01(+0.09%)
Dec 28, 2021 5.698 5.776 5.638 5.673 447,098 -0.09(-1.53%)
Dec 27, 2021 5.874 5.992 5.747 5.761 12,157 -0.11(-1.81%)
Dec 23, 2021 5.678 5.874 5.659 5.867 14,262 +0.22(+3.83%)
Dec 22, 2021 5.463 5.678 5.463 5.651 1,300 +0.20(+3.61%)
Dec 21, 2021 5.447 5.541 5.414 5.454 10,851 +0.06(+1.20%)
Dec 20, 2021 5.581 5.581 5.336 5.390 5,388 -0.24(-4.26%)
Dec 17, 2021 5.581 5.639 5.581 5.629 6,571 +0.00(+0.00%)
Dec 16, 2021 5.657 5.717 5.581 5.629 8,756 -0.04(-0.70%)
Dec 15, 2021 5.806 5.806 5.483 5.669 12,244 -0.01(-0.11%)
Dec 14, 2021 5.776 5.778 5.566 5.675 4,888 -0.13(-2.28%)
Dec 13, 2021 5.904 5.904 5.808 5.808 6,657 -0.19(-3.11%)
Dec 10, 2021 5.954 5.997 5.953 5.994 6,263 -0.10(-1.56%)
Dec 09, 2021 6.061 6.109 6.042 6.090 3,778 -0.06(-1.05%)
Dec 08, 2021 5.913 6.158 5.904 6.154 4,982 +0.22(+3.73%)
Dec 07, 2021 5.953 6.102 5.923 5.933 13,771 +0.03(+0.49%)
Dec 06, 2021 6.070 6.130 5.904 5.904 4,275 -0.17(-2.74%)
Dec 03, 2021 6.227 6.236 6.031 6.070 7,096 -0.05(-0.82%)
Dec 02, 2021 6.050 6.120 5.934 6.120 13,197 +0.11(+1.81%)
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.