Skip to main content

ETFMG U.S. Alternative Harvest ETF (NY: MJUS )

1.930 -0.220 (-10.23%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 2.110 2.110 1.930 1.930 2,871,672 -0.22(-10.23%)
May 17, 2024 2.160 2.165 2.070 2.150 12,526,521 +0.01(+0.47%)
May 16, 2024 2.110 2.250 2.100 2.140 176,704 +0.04(+1.90%)
May 15, 2024 2.140 2.140 2.060 2.100 38,558 -0.01(-0.47%)
May 14, 2024 2.040 2.130 2.030 2.110 21,504 +0.06(+2.93%)
May 13, 2024 2.020 2.050 1.980 2.050 49,574 +0.02(+0.92%)
May 10, 2024 2.020 2.031 1.960 2.031 22,249 -0.01(-0.43%)
May 09, 2024 2.010 2.050 2.000 2.040 19,508 +0.08(+4.08%)
May 08, 2024 1.950 1.990 1.921 1.960 32,941 -0.01(-0.51%)
May 07, 2024 2.110 2.110 1.940 1.970 71,440 -0.08(-3.90%)
May 06, 2024 2.130 2.140 2.050 2.050 32,760 -0.06(-2.84%)
May 03, 2024 2.160 2.160 2.070 2.110 34,572 +0.00(+0.23%)
May 02, 2024 2.120 2.170 2.090 2.105 29,152 +0.02(+0.72%)
May 01, 2024 2.400 2.400 2.065 2.090 223,653 -0.31(-13.10%)
Apr 30, 2024 1.960 2.410 1.900 2.405 885,602 +0.43(+22.08%)
Apr 29, 2024 1.940 1.970 1.850 1.970 24,720 +0.04(+2.07%)
Apr 26, 2024 1.850 1.930 1.850 1.930 21,708 +0.07(+3.76%)
Apr 25, 2024 1.910 1.920 1.860 1.860 41,332 -0.10(-5.10%)
Apr 24, 2024 1.890 1.960 1.890 1.960 8,817 +0.03(+1.55%)
Apr 23, 2024 1.900 1.939 1.890 1.930 12,289 +0.04(+2.31%)
Apr 22, 2024 1.950 1.950 1.879 1.886 19,087 -0.04(-2.04%)
Apr 19, 2024 2.000 2.010 1.924 1.926 36,217 -0.07(-3.58%)
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%)
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.