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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	1.120	1.140	1.070	1.070	48,657	-0.06(-5.31%)
Nov 07, 2024	1.110	1.145	1.085	1.130	82,414	+0.06(+5.61%)
Nov 06, 2024	1.130	1.161	1.050	1.070	231,117	-0.39(-26.71%)
Nov 05, 2024	1.500	1.500	1.450	1.460	40,921	-0.05(-3.31%)
Nov 04, 2024	1.480	1.520	1.480	1.510	97,424	+0.05(+3.34%)
Nov 01, 2024	1.440	1.461	1.425	1.461	13,481	+0.04(+2.90%)
Oct 31, 2024	1.450	1.450	1.410	1.420	21,705	-0.01(-0.85%)
Oct 30, 2024	1.450	1.480	1.430	1.432	29,082	-0.03(-1.90%)
Oct 29, 2024	1.530	1.530	1.455	1.460	117,282	-0.06(-3.95%)
Oct 28, 2024	1.600	1.600	1.520	1.520	122,319	-0.07(-4.40%)
Oct 25, 2024	1.600	1.600	1.580	1.590	77,597	+0.01(+0.63%)
Oct 24, 2024	1.650	1.650	1.550	1.580	9,106	-0.05(-3.07%)
Oct 23, 2024	1.600	1.650	1.595	1.630	19,963	+0.01(+0.62%)
Oct 22, 2024	1.520	1.625	1.490	1.620	29,317	+0.11(+7.28%)
Oct 21, 2024	1.520	1.520	1.490	1.510	6,985	+0.00(+0.00%)
Oct 18, 2024	1.520	1.520	1.490	1.510	22,458	+0.00(+0.00%)
Oct 17, 2024	1.470	1.510	1.470	1.510	27,064	+0.02(+1.34%)
Oct 16, 2024	1.480	1.490	1.475	1.490	9,833	+0.01(+0.68%)
Oct 15, 2024	1.500	1.500	1.469	1.480	20,310	-0.02(-1.33%)
Oct 14, 2024	1.480	1.500	1.460	1.500	14,215	+0.04(+3.09%)
Oct 11, 2024	1.467	1.467	1.450	1.455	9,567	-0.00(-0.10%)
Oct 10, 2024	1.450	1.470	1.450	1.456	14,197	-0.01(-0.62%)
Oct 09, 2024	1.470	1.489	1.460	1.466	9,087	-0.01(-0.97%)
Oct 08, 2024	1.500	1.500	1.463	1.480	7,093	+0.00(+0.00%)
Oct 07, 2024	1.510	1.510	1.480	1.480	14,233	-0.02(-1.25%)
Oct 04, 2024	1.530	1.530	1.499	1.499	7,684	-0.00(-0.15%)
Oct 03, 2024	1.470	1.501	1.470	1.501	8,301	+0.00(+0.07%)
Oct 02, 2024	1.500	1.500	1.480	1.500	5,859	+0.01(+0.35%)
Oct 01, 2024	1.510	1.530	1.490	1.495	12,665	-0.04(-2.31%)
Sep 30, 2024	1.500	1.550	1.500	1.530	27,780	+0.04(+2.68%)
Sep 27, 2024	1.510	1.540	1.490	1.490	1,504,556	-0.01(-0.70%)
Sep 26, 2024	1.505	1.525	1.500	1.500	8,552	+0.01(+0.36%)
Sep 25, 2024	1.525	1.535	1.495	1.495	8,107	-0.04(-2.57%)
Sep 24, 2024	1.515	1.560	1.515	1.535	11,030	+0.02(+1.65%)
Sep 23, 2024	1.446	1.514	1.446	1.510	18,251	+0.08(+5.88%)
Sep 20, 2024	1.475	1.475	1.426	1.426	20,128	-0.04(-3.03%)
Sep 19, 2024	1.483	1.495	1.465	1.470	15,801	+0.00(+0.32%)
Sep 18, 2024	1.475	1.507	1.465	1.466	7,977	-0.01(-0.66%)
Sep 17, 2024	1.515	1.515	1.475	1.475	14,382	-0.01(-0.67%)
Sep 16, 2024	1.455	1.515	1.455	1.485	9,200	+0.02(+1.35%)
Sep 13, 2024	1.455	1.485	1.455	1.465	5,164	+0.01(+0.68%)
Sep 12, 2024	1.465	1.485	1.455	1.455	12,250	+0.00(+0.00%)
Sep 11, 2024	1.485	1.485	1.455	1.455	4,386	-0.02(-1.34%)
Sep 10, 2024	1.554	1.554	1.475	1.475	28,872	-0.07(-4.49%)
Sep 09, 2024	1.426	1.545	1.426	1.545	83,409	+0.17(+12.23%)
Sep 06, 2024	1.431	1.431	1.376	1.376	9,443	-0.06(-4.14%)
Sep 05, 2024	1.406	1.446	1.406	1.436	15,933	+0.04(+2.84%)
Sep 04, 2024	1.406	1.455	1.396	1.396	87,478	+0.00(+0.00%)

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.