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 )

2.110 UNCHANGED
Streaming Delayed Price Updated: 11:09 AM EDT, May 6, 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 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%)
Feb 01, 2024 2.066 2.291 2.066 2.291 50,060 +0.20(+9.35%)
Jan 31, 2024 2.105 2.154 2.066 2.095 33,863 -0.06(-2.73%)
Jan 30, 2024 2.125 2.164 2.066 2.154 44,999 +0.05(+2.33%)
Jan 29, 2024 2.036 2.110 2.017 2.105 31,236 +0.08(+3.86%)
Jan 26, 2024 2.046 2.085 2.027 2.027 26,287 -0.05(-2.36%)
Jan 25, 2024 2.046 2.076 1.987 2.076 23,886 +0.05(+2.27%)
Jan 24, 2024 1.929 2.036 1.929 2.029 28,871 +0.13(+6.75%)
Jan 23, 2024 1.968 1.968 1.881 1.901 24,730 -0.05(-2.42%)
Jan 22, 2024 1.909 1.948 1.871 1.948 26,347 +0.05(+2.58%)
Jan 19, 2024 1.831 1.909 1.751 1.899 33,607 +0.11(+6.00%)
Jan 18, 2024 1.909 1.909 1.792 1.792 30,946 -0.12(-6.14%)
Jan 17, 2024 1.997 1.997 1.880 1.909 30,479 -0.06(-2.99%)
Jan 16, 2024 1.890 2.017 1.890 1.968 55,712 +0.14(+7.74%)
Jan 12, 2024 1.743 1.841 1.715 1.826 18,533 +0.15(+8.78%)
Jan 11, 2024 1.664 1.694 1.645 1.679 9,956 +0.04(+2.53%)
Jan 10, 2024 1.733 1.733 1.638 1.638 32,803 -0.08(-4.49%)
Jan 09, 2024 1.772 1.782 1.684 1.715 24,421 -0.04(-2.16%)
Jan 08, 2024 1.782 1.792 1.743 1.752 30,117 -0.01(-0.80%)
Jan 05, 2024 1.684 1.792 1.645 1.767 33,743 +0.08(+4.91%)
Jan 04, 2024 1.625 1.693 1.625 1.684 19,617 +0.07(+4.24%)
Jan 03, 2024 1.518 1.645 1.508 1.615 43,690 +0.06(+3.77%)
Jan 02, 2024 1.586 1.586 1.531 1.557 7,739 -0.03(-1.77%)
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%)
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.