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 )

1.560 -0.040 (-2.50%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 14, 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 (%)
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%)
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.