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 )

2.050 -0.060 (-2.84%)
Official Closing Price Updated: 8:00 PM 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 (%)
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%)
Mar 01, 2024 1.919 1.968 1.890 1.968 45,125 +0.08(+4.15%)
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%)
Dec 01, 2023 1.557 1.592 1.557 1.590 4,839 +0.04(+2.47%)
Nov 30, 2023 1.547 1.566 1.537 1.552 12,239 +0.00(+0.20%)
Nov 29, 2023 1.596 1.596 1.547 1.549 25,852 -0.03(-1.89%)
Nov 28, 2023 1.547 1.606 1.542 1.579 31,495 +0.01(+0.72%)
Nov 27, 2023 1.552 1.568 1.547 1.568 6,321 -0.01(-0.55%)
Nov 24, 2023 1.596 1.596 1.566 1.576 3,637 -0.01(-0.90%)
Nov 22, 2023 1.586 1.591 1.547 1.591 34,267 +0.00(+0.28%)
Nov 21, 2023 1.566 1.586 1.498 1.586 14,460 +0.03(+1.89%)
Nov 20, 2023 1.606 1.606 1.527 1.557 16,052 -0.06(-3.64%)
Nov 17, 2023 1.518 1.625 1.508 1.615 39,044 +0.13(+8.55%)
Nov 16, 2023 1.547 1.547 1.488 1.488 95,902 -0.08(-4.96%)
Nov 15, 2023 1.606 1.615 1.537 1.566 15,995 -0.01(-0.66%)
Nov 14, 2023 1.615 1.615 1.557 1.576 17,191 -0.01(-0.62%)
Nov 13, 2023 1.527 1.586 1.510 1.586 7,840 +0.06(+3.86%)
Nov 10, 2023 1.469 1.527 1.468 1.527 2,756 +0.06(+3.99%)
Nov 09, 2023 1.485 1.485 1.439 1.469 3,477 -0.00(-0.33%)
Nov 08, 2023 1.469 1.508 1.449 1.473 13,877 +0.02(+1.69%)
Nov 07, 2023 1.439 1.449 1.439 1.449 612 +0.01(+0.68%)
Nov 06, 2023 1.469 1.469 1.433 1.439 2,555 -0.02(-1.23%)
Nov 03, 2023 1.444 1.478 1.420 1.457 4,258 +0.04(+2.84%)
Nov 02, 2023 1.420 1.429 1.400 1.417 7,044 +0.09(+6.41%)
Nov 01, 2023 1.351 1.371 1.331 1.331 2,178 -0.04(-2.86%)
Oct 31, 2023 1.312 1.371 1.312 1.371 9,511 +0.07(+5.26%)
Oct 30, 2023 1.312 1.313 1.263 1.302 19,961 +0.01(+0.85%)
Oct 27, 2023 1.380 1.380 1.291 1.291 2,583,928 -0.07(-5.12%)
Oct 26, 2023 1.410 1.410 1.361 1.361 55,332 -0.06(-4.14%)
Oct 25, 2023 1.469 1.478 1.420 1.420 4,195 -0.08(-5.23%)
Oct 24, 2023 1.508 1.546 1.478 1.498 5,269 -0.03(-1.92%)
Oct 23, 2023 1.557 1.566 1.527 1.527 4,252 -0.03(-1.89%)
Oct 20, 2023 1.596 1.596 1.547 1.557 28,736 -0.04(-2.45%)
Oct 19, 2023 1.576 1.615 1.576 1.596 4,043 +0.01(+0.61%)
Oct 18, 2023 1.713 1.713 1.576 1.586 9,310 -0.11(-6.62%)
Oct 17, 2023 1.645 1.713 1.635 1.699 4,667 +0.05(+3.27%)
Oct 16, 2023 1.635 1.674 1.626 1.645 6,749 -0.01(-0.59%)
Oct 13, 2023 1.645 1.684 1.625 1.655 15,203 +0.03(+1.78%)
Oct 12, 2023 1.643 1.662 1.615 1.626 5,502 -0.02(-1.21%)
Oct 11, 2023 1.689 1.689 1.621 1.646 2,802 -0.04(-2.57%)
Oct 10, 2023 1.664 1.691 1.664 1.689 2,226 +0.03(+1.87%)
Oct 09, 2023 1.664 1.664 1.615 1.658 1,983 -0.01(-0.33%)
Oct 06, 2023 1.626 1.679 1.625 1.663 11,449 +0.03(+2.08%)
Oct 05, 2023 1.684 1.684 1.625 1.630 5,015 -0.03(-2.07%)
Oct 04, 2023 1.684 1.723 1.645 1.664 6,196 -0.06(-3.43%)
Oct 03, 2023 1.762 1.782 1.723 1.723 40,508 -0.08(-4.35%)
Oct 02, 2023 1.801 1.832 1.752 1.801 28,157 -0.01(-0.52%)
Sep 29, 2023 1.860 1.864 1.801 1.811 9,482 -0.01(-0.74%)
Sep 28, 2023 1.821 1.860 1.762 1.824 14,364 -0.01(-0.62%)
Sep 27, 2023 1.821 1.938 1.816 1.836 13,553 -0.02(-1.31%)
Sep 26, 2023 1.870 1.929 1.826 1.860 80,863 +0.02(+1.01%)
Sep 25, 2023 1.870 1.977 1.841 1.842 51,136 -0.01(-0.52%)
Sep 22, 2023 1.821 1.870 1.821 1.851 9,234 +0.03(+1.66%)
Sep 21, 2023 1.870 1.870 1.811 1.821 45,870 -0.12(-6.06%)
Sep 20, 2023 1.929 1.958 1.909 1.938 38,070 +0.02(+1.02%)
Sep 19, 2023 2.046 2.046 1.891 1.919 52,553 -0.12(-5.77%)
Sep 18, 2023 2.076 2.076 1.989 2.037 41,911 -0.07(-3.25%)
Sep 15, 2023 2.203 2.291 2.066 2.105 79,461 +0.03(+1.66%)
Sep 14, 2023 2.007 2.095 2.007 2.071 89,248 +0.10(+5.22%)
Sep 13, 2023 1.987 2.046 1.919 1.968 52,528 -0.03(-1.38%)
Sep 12, 2023 2.095 2.095 1.899 1.995 88,747 -0.08(-3.85%)
Sep 11, 2023 2.017 2.095 2.007 2.075 82,044 +0.10(+4.95%)
Sep 08, 2023 1.948 2.069 1.909 1.978 111,609 +0.05(+2.54%)
Sep 07, 2023 1.890 1.978 1.850 1.929 86,399 +0.03(+1.81%)
Sep 06, 2023 1.997 2.017 1.870 1.894 74,989 +0.01(+0.48%)
Sep 05, 2023 1.772 1.909 1.733 1.885 144,416 +0.15(+8.85%)
Sep 01, 2023 1.782 1.785 1.704 1.732 41,330 +0.01(+0.53%)
Aug 31, 2023 1.586 1.801 1.566 1.723 349,196 +0.20(+13.05%)
Aug 30, 2023 1.327 1.566 1.322 1.524 499,724 +0.19(+14.46%)
Aug 29, 2023 1.322 1.351 1.302 1.331 1,138 +0.03(+2.26%)
Aug 28, 2023 1.312 1.331 1.283 1.302 2,226,852 -0.01(-0.75%)
Aug 25, 2023 1.322 1.322 1.302 1.312 658,829 -0.00(-0.37%)
Aug 24, 2023 1.341 1.341 1.312 1.317 2,174 -0.02(-1.47%)
Aug 23, 2023 1.341 1.351 1.332 1.336 2,227 +0.00(+0.01%)
Aug 22, 2023 1.341 1.341 1.336 1.336 2,805 -0.00(-0.01%)
Aug 21, 2023 1.322 1.341 1.322 1.336 8,247 +0.01(+0.81%)
Aug 18, 2023 1.331 1.351 1.322 1.326 1,777,638 -0.02(-1.16%)
Aug 17, 2023 1.361 1.371 1.341 1.341 2,091,974 -0.00(-0.36%)
Aug 16, 2023 1.341 1.350 1.341 1.346 3,068,326 -0.01(-0.66%)
Aug 15, 2023 1.370 1.370 1.351 1.355 10,773 -0.02(-1.71%)
Aug 14, 2023 1.390 1.390 1.361 1.379 5,654 -0.01(-0.83%)
Aug 11, 2023 1.420 1.420 1.390 1.390 2,748 -0.03(-2.25%)
Aug 10, 2023 1.429 1.429 1.390 1.422 32,523 -0.00(-0.32%)
Aug 09, 2023 1.478 1.478 1.427 1.427 17,314 -0.06(-4.13%)
Aug 08, 2023 1.478 1.498 1.469 1.488 33,657 +0.00(+0.01%)
Aug 07, 2023 1.508 1.508 1.469 1.488 11,497 -0.01(-0.65%)
Aug 04, 2023 1.508 1.508 1.491 1.498 17,261 +0.00(+0.08%)
Aug 03, 2023 1.479 1.518 1.478 1.497 3,105 +0.00(+0.24%)
Aug 02, 2023 1.518 1.518 1.488 1.493 3,797 -0.03(-2.26%)
Aug 01, 2023 1.547 1.547 1.517 1.527 9,236 -0.02(-1.25%)
Jul 31, 2023 1.488 1.547 1.488 1.547 7,637 +0.07(+4.64%)
Jul 28, 2023 1.429 1.478 1.429 1.478 7,998 +0.04(+2.72%)
Jul 27, 2023 1.449 1.469 1.439 1.439 21,434 -0.03(-2.00%)
Jul 26, 2023 1.488 1.488 1.459 1.469 20,469 +0.01(+0.67%)
Jul 25, 2023 1.449 1.459 1.439 1.459 12,036 -0.01(-0.67%)
Jul 24, 2023 1.498 1.498 1.459 1.469 31,982 -0.01(-0.66%)
Jul 21, 2023 1.518 1.518 1.478 1.478 21,461 -0.04(-2.58%)
Jul 20, 2023 1.527 1.536 1.478 1.518 38,041 -0.02(-1.27%)
Jul 19, 2023 1.537 1.557 1.527 1.537 29,329 +0.01(+0.64%)
Jul 18, 2023 1.527 1.537 1.527 1.527 5,075 -0.01(-0.40%)
Jul 17, 2023 1.557 1.557 1.527 1.533 11,937 -0.03(-2.11%)
Jul 14, 2023 1.615 1.615 1.566 1.566 32,804 -0.03(-1.84%)
Jul 13, 2023 1.586 1.625 1.562 1.596 89,401 +0.03(+1.74%)
Jul 12, 2023 1.625 1.625 1.566 1.569 26,973 -0.03(-2.08%)
Jul 11, 2023 1.596 1.602 1.576 1.602 13,878 +0.01(+0.39%)
Jul 10, 2023 1.606 1.617 1.580 1.596 8,030 +0.00(+0.00%)
Jul 07, 2023 1.498 1.596 1.498 1.596 3,770 +0.10(+6.38%)
Jul 06, 2023 1.508 1.508 1.488 1.500 4,576 -0.02(-1.14%)
Jul 05, 2023 1.518 1.527 1.508 1.518 33,926 -0.01(-0.64%)
Jul 03, 2023 1.449 1.527 1.449 1.527 41,944 +0.08(+5.41%)
Jun 30, 2023 1.439 1.459 1.439 1.449 14,473 +0.00(+0.34%)
Jun 29, 2023 1.441 1.449 1.429 1.444 3,246 -0.00(-0.34%)
Jun 28, 2023 1.439 1.449 1.429 1.449 17,765 +0.01(+0.45%)
Jun 27, 2023 1.429 1.449 1.429 1.443 2,349 +0.01(+0.92%)
Jun 26, 2023 1.439 1.449 1.429 1.429 6,119 -0.00(-0.34%)
Jun 23, 2023 1.488 1.488 1.434 1.434 19,517 -0.04(-2.98%)
Jun 22, 2023 1.508 1.508 1.449 1.478 109,079 -0.01(-0.59%)
Jun 21, 2023 1.454 1.547 1.439 1.487 162,526 +0.05(+3.26%)
Jun 20, 2023 1.478 1.478 1.439 1.440 654,083 -0.03(-1.95%)
Jun 16, 2023 1.469 1.498 1.469 1.469 60,746 +0.01(+0.78%)
Jun 15, 2023 1.459 1.478 1.435 1.457 4,029 -0.08(-5.18%)
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%)
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.