ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jushi Holdings Inc (OP:JUSHF)

0.6023 +0.0075 (+1.26%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.5985 0.6064 0.5750 0.6023 90,785 +0.01(+1.26%)
Jan 08, 2026 0.5902 0.6121 0.5750 0.5948 54,258 +0.00(+0.81%)
Jan 07, 2026 0.5910 0.6400 0.5900 0.5900 68,058 +0.00(+0.00%)
Jan 06, 2026 0.6283 0.6300 0.5900 0.5900 66,227 -0.03(-5.14%)
Jan 05, 2026 0.6150 0.6474 0.6135 0.6220 67,430 -0.02(-2.81%)
Jan 02, 2026 0.6200 0.6773 0.6200 0.6400 99,908 +0.01(+1.59%)
Dec 31, 2025 0.6398 0.6700 0.5961 0.6300 203,576 +0.01(+1.29%)
Dec 30, 2025 0.5300 0.6451 0.5300 0.6220 519,262 +0.08(+14.00%)
Dec 29, 2025 0.5748 0.6400 0.5400 0.5456 355,390 -0.06(-10.56%)
Dec 26, 2025 0.5842 0.6200 0.5203 0.6100 57,646 +0.02(+3.95%)
Dec 24, 2025 0.5971 0.6463 0.5662 0.5868 89,074 -0.02(-3.80%)
Dec 23, 2025 0.5500 0.6594 0.5100 0.6100 250,995 +0.06(+10.91%)
Dec 22, 2025 0.6000 0.6399 0.5500 0.5500 414,276 -0.05(-8.03%)
Dec 19, 2025 0.5471 0.7269 0.5158 0.5980 1,214,446 +0.13(+27.89%)
Dec 18, 2025 0.8341 0.9055 0.4673 0.4676 1,633,875 -0.37(-44.33%)
Dec 17, 2025 0.8750 0.9072 0.8220 0.8400 1,626,559 +0.00(+0.30%)
Dec 16, 2025 0.8000 0.8700 0.7300 0.8375 3,166,935 +0.11(+14.73%)
Dec 15, 2025 0.8000 0.8500 0.7092 0.7300 999,100 -0.07(-8.18%)
Dec 12, 2025 0.7039 0.8599 0.6020 0.7950 3,160,216 +0.30(+59.41%)
Dec 11, 2025 0.4693 0.4987 0.4506 0.4987 58,114 +0.03(+6.11%)
Dec 10, 2025 0.4600 0.4861 0.4573 0.4700 34,999 -0.00(-0.28%)
Dec 09, 2025 0.4600 0.4795 0.4551 0.4713 47,785 +0.02(+3.88%)
Dec 08, 2025 0.4900 0.4913 0.4430 0.4537 114,546 -0.03(-6.49%)
Dec 05, 2025 0.5145 0.5145 0.4718 0.4852 334,657 +0.00(+0.00%)
Dec 04, 2025 0.4779 0.5100 0.4534 0.4852 225,189 +0.01(+1.08%)
Dec 03, 2025 0.4963 0.5154 0.4537 0.4800 373,742 +0.01(+1.27%)
Dec 02, 2025 0.4878 0.5250 0.4664 0.4740 175,134 -0.01(-1.82%)
Dec 01, 2025 0.3850 0.5100 0.3850 0.4828 236,505 +0.03(+6.37%)
Nov 28, 2025 0.4020 0.4559 0.4020 0.4539 42,150 +0.01(+1.73%)
Nov 26, 2025 0.4309 0.4518 0.3990 0.4462 58,879 +0.01(+2.29%)
Nov 25, 2025 0.4365 0.4405 0.4131 0.4362 50,274 -0.01(-3.00%)
Nov 24, 2025 0.4003 0.4919 0.4003 0.4497 170,528 +0.01(+3.33%)
Nov 21, 2025 0.3500 0.4448 0.3500 0.4352 76,485 +0.07(+20.69%)
Nov 20, 2025 0.3500 0.3841 0.3500 0.3606 505,940 +0.01(+3.03%)
Nov 19, 2025 0.3800 0.3953 0.3500 0.3500 18,395,898 -0.02(-5.41%)
Nov 18, 2025 0.3801 0.4000 0.3500 0.3700 309,043 -0.01(-2.63%)
Nov 17, 2025 0.4100 0.4900 0.3800 0.3800 244,768 -0.03(-7.32%)
Nov 14, 2025 0.5500 0.5528 0.3550 0.4100 530,898 -0.13(-24.07%)
Nov 13, 2025 0.5640 0.6114 0.5400 0.5400 82,874 -0.04(-6.90%)
Nov 12, 2025 0.6384 0.6597 0.5800 0.5800 50,513 -0.07(-10.77%)
Nov 11, 2025 0.6590 0.7193 0.6294 0.6500 71,733 -0.06(-8.35%)
Nov 10, 2025 0.5900 0.7134 0.5900 0.7092 286,449 +0.11(+18.04%)
Nov 07, 2025 0.4800 0.6123 0.4800 0.6008 170,485 +0.05(+9.52%)
Nov 06, 2025 0.6358 0.6358 0.5400 0.5486 285,117 -0.05(-8.57%)
Nov 05, 2025 0.6001 0.6400 0.6000 0.6000 97,810 -0.00(-0.02%)
Nov 04, 2025 0.6100 0.6200 0.6000 0.6001 111,944 -0.02(-3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.