ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Jushi Hldgs Inc Cl B (OP:JUSHF)

0.4911 -0.0089 (-1.78%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.4832 0.5200 0.4768 0.5000 118,018 -0.03(-5.36%)
Mar 06, 2026 0.4699 0.5292 0.4666 0.5283 151,801 +0.08(+17.40%)
Mar 05, 2026 0.4650 0.4900 0.4500 0.4500 74,052 -0.04(-8.16%)
Mar 04, 2026 0.4700 0.4986 0.4530 0.4900 125,958 +0.02(+4.26%)
Mar 03, 2026 0.4500 0.5001 0.4500 0.4700 120,439 +0.01(+2.53%)
Mar 02, 2026 0.4800 0.4950 0.4482 0.4584 138,653 -0.04(-8.34%)
Feb 27, 2026 0.5060 0.5060 0.4920 0.5001 18,256 -0.01(-1.94%)
Feb 26, 2026 0.5100 0.5363 0.4960 0.5100 90,544 -0.02(-4.32%)
Feb 25, 2026 0.5218 0.5401 0.5131 0.5330 556,151 +0.00(+0.00%)
Feb 24, 2026 0.4904 0.5333 0.4650 0.5330 165,745 +0.03(+6.96%)
Feb 23, 2026 0.4645 0.5250 0.4645 0.4983 164,498 +0.01(+3.02%)
Feb 20, 2026 0.5176 0.5319 0.4748 0.4837 272,649 -0.04(-7.87%)
Feb 19, 2026 0.4900 0.5431 0.4669 0.5250 166,788 +0.05(+9.38%)
Feb 18, 2026 0.5200 0.5242 0.4748 0.4800 233,833 -0.03(-6.60%)
Feb 17, 2026 0.4700 0.5712 0.4700 0.5139 31,137 +0.01(+1.44%)
Feb 13, 2026 0.5000 0.5187 0.4875 0.5066 72,644 +0.01(+2.78%)
Feb 12, 2026 0.5000 0.5148 0.4852 0.4929 74,408 -0.01(-1.44%)
Feb 11, 2026 0.5300 0.5400 0.5001 0.5001 40,618 -0.03(-5.64%)
Feb 10, 2026 0.5401 0.5597 0.5192 0.5300 56,662 +0.00(+0.74%)
Feb 09, 2026 0.5282 0.5500 0.5117 0.5261 22,418 +0.02(+3.16%)
Feb 06, 2026 0.5207 0.5500 0.5100 0.5100 342,659 -0.02(-3.19%)
Feb 05, 2026 0.5800 0.6000 0.5200 0.5268 105,756 -0.07(-11.82%)
Feb 04, 2026 0.5300 0.6000 0.5300 0.5974 89,349 +0.03(+6.13%)
Feb 03, 2026 0.5573 0.5760 0.5341 0.5629 348,670 +0.01(+1.42%)
Feb 02, 2026 0.5550 0.5700 0.5500 0.5550 111,263 +0.00(+0.00%)
Jan 30, 2026 0.5974 0.5974 0.5400 0.5550 51,651 -0.00(-0.02%)
Jan 29, 2026 0.5906 0.5974 0.5500 0.5551 207,864 -0.02(-3.85%)
Jan 28, 2026 0.5598 0.5974 0.5550 0.5773 125,072 +0.03(+4.96%)
Jan 27, 2026 0.5600 0.5834 0.5500 0.5500 107,081 -0.01(-1.79%)
Jan 26, 2026 0.5999 0.6002 0.5600 0.5600 146,999 -0.04(-6.67%)
Jan 23, 2026 0.5800 0.6000 0.5550 0.6000 60,714 +0.02(+3.34%)
Jan 22, 2026 0.5701 0.5822 0.5641 0.5806 44,599 +0.00(+0.10%)
Jan 21, 2026 0.5775 0.5945 0.5642 0.5800 76,791 +0.02(+3.57%)
Jan 20, 2026 0.5550 0.5914 0.5550 0.5600 81,628 -0.02(-3.45%)
Jan 16, 2026 0.6028 0.6028 0.5550 0.5800 199,330 -0.02(-2.52%)
Jan 15, 2026 0.5700 0.6118 0.5700 0.5950 34,272 -0.02(-2.46%)
Jan 14, 2026 0.5951 0.6300 0.5950 0.6100 105,619 +0.01(+2.50%)
Jan 13, 2026 0.6165 0.6165 0.5951 0.5951 97,407 -0.01(-2.14%)
Jan 12, 2026 0.5950 0.6400 0.5390 0.6081 111,993 +0.01(+0.96%)
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%)
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.