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 )

1.800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 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 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%)
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.