ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

1.590 +0.020 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.570 1.600 1.570 1.590 17,873 +0.02(+1.27%)
Aug 22, 2024 1.600 1.600 1.550 1.570 54,087 -0.02(-1.57%)
Aug 21, 2024 1.580 1.599 1.570 1.595 36,246 +0.02(+1.59%)
Aug 20, 2024 1.650 1.650 1.565 1.570 12,165 -0.08(-4.84%)
Aug 19, 2024 1.690 1.710 1.645 1.650 259,846 -0.06(-3.51%)
Aug 16, 2024 1.630 1.710 1.620 1.710 7,063,548 +0.08(+4.91%)
Aug 15, 2024 1.660 1.660 1.630 1.630 13,434 +0.02(+1.24%)
Aug 14, 2024 1.560 1.650 1.560 1.610 9,229 +0.04(+2.36%)
Aug 13, 2024 1.550 1.580 1.550 1.573 10,216 +0.01(+0.81%)
Aug 12, 2024 1.580 1.580 1.542 1.560 3,610 +0.01(+0.66%)
Aug 09, 2024 1.610 1.610 1.550 1.550 11,507 -0.04(-2.52%)
Aug 08, 2024 1.480 1.610 1.470 1.590 39,405 +0.13(+8.90%)
Aug 07, 2024 1.540 1.540 1.460 1.460 12,020 -0.08(-5.19%)
Aug 06, 2024 1.480 1.560 1.470 1.540 22,436 +0.14(+10.00%)
Aug 05, 2024 1.490 1.490 1.350 1.400 42,105 -0.15(-9.68%)
Aug 02, 2024 1.610 1.610 1.540 1.550 33,087 -0.09(-5.49%)
Aug 01, 2024 1.650 1.670 1.630 1.640 27,560 -0.03(-1.80%)
Jul 31, 2024 1.660 1.690 1.650 1.670 19,505 +0.01(+0.31%)
Jul 30, 2024 1.680 1.690 1.640 1.665 15,088 +0.00(+0.29%)
Jul 29, 2024 1.670 1.680 1.641 1.660 46,841 -0.01(-0.60%)
Jul 26, 2024 1.650 1.670 1.630 1.670 22,850 +0.05(+3.09%)
Jul 25, 2024 1.630 1.670 1.620 1.620 13,718 -0.03(-1.95%)
Jul 24, 2024 1.720 1.720 1.651 1.652 27,341 -0.07(-4.13%)
Jul 23, 2024 1.720 1.770 1.700 1.723 25,245 +0.01(+0.78%)
Jul 22, 2024 1.660 1.710 1.650 1.710 12,754 +0.07(+4.00%)
Jul 19, 2024 1.680 1.690 1.630 1.644 19,455 -0.05(-2.70%)
Jul 18, 2024 1.690 1.740 1.680 1.690 44,203 -0.02(-1.17%)
Jul 17, 2024 1.700 1.720 1.690 1.710 20,699 +0.00(+0.00%)
Jul 16, 2024 1.650 1.720 1.650 1.710 38,916 +0.05(+3.20%)
Jul 15, 2024 1.620 1.680 1.605 1.657 16,781 +0.01(+0.35%)
Jul 12, 2024 1.640 1.670 1.625 1.651 15,256 +0.00(+0.07%)
Jul 11, 2024 1.540 1.650 1.540 1.650 14,840 +0.12(+7.84%)
Jul 10, 2024 1.540 1.570 1.530 1.530 10,290 -0.01(-0.69%)
Jul 09, 2024 1.600 1.600 1.530 1.541 55,820 -0.06(-3.71%)
Jul 08, 2024 1.580 1.600 1.570 1.600 7,393 +0.02(+1.54%)
Jul 05, 2024 1.590 1.600 1.560 1.576 17,398 -0.01(-0.89%)
Jul 03, 2024 1.530 1.620 1.530 1.590 29,061 +0.04(+2.61%)
Jul 02, 2024 1.550 1.570 1.510 1.550 36,615 -0.03(-2.09%)
Jul 01, 2024 1.610 1.650 1.580 1.583 28,548 -0.01(-0.67%)
Jun 28, 2024 1.740 1.740 1.580 1.593 42,749 -0.14(-7.91%)
Jun 27, 2024 1.700 1.750 1.680 1.730 902,868 +0.04(+2.35%)
Jun 26, 2024 1.625 1.724 1.618 1.690 133,749 +0.05(+2.79%)
Jun 25, 2024 1.684 1.684 1.644 1.644 9,246 -0.03(-1.90%)
Jun 24, 2024 1.605 1.684 1.605 1.676 10,558 +0.07(+4.45%)
Jun 21, 2024 1.595 1.605 1.546 1.605 17,971 +0.02(+1.25%)
Jun 20, 2024 1.565 1.585 1.565 1.585 9,955 +0.02(+1.27%)
Jun 18, 2024 1.585 1.595 1.565 1.565 9,265 -0.03(-1.86%)
Jun 17, 2024 1.555 1.595 1.525 1.595 21,593 +0.05(+3.21%)
Jun 14, 2024 1.605 1.605 1.526 1.545 56,679 -0.04(-2.46%)
Jun 13, 2024 1.644 1.653 1.584 1.584 66,191 -0.08(-4.83%)
Jun 12, 2024 1.684 1.704 1.664 1.665 27,134 -0.01(-0.46%)
Jun 11, 2024 1.684 1.684 1.644 1.672 11,766 -0.02(-1.28%)
Jun 10, 2024 1.684 1.713 1.674 1.694 27,172 +0.01(+0.59%)
Jun 07, 2024 1.654 1.684 1.635 1.684 27,814 +0.02(+0.90%)
Jun 06, 2024 1.674 1.689 1.648 1.669 43,664 -0.01(-0.88%)
Jun 05, 2024 1.734 1.734 1.674 1.684 37,062 -0.03(-2.00%)
Jun 04, 2024 1.704 1.724 1.664 1.718 48,955 +0.03(+2.03%)
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.


 

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.