Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.720 +0.010 (+0.58%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 17, 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 (%)
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%)
Jun 03, 2024 1.763 1.763 1.674 1.684 45,182 -0.07(-3.95%)
May 31, 2024 1.753 1.753 1.714 1.753 14,968 +0.02(+1.14%)
May 30, 2024 1.684 1.744 1.684 1.734 68,735 +0.05(+2.94%)
May 29, 2024 1.724 1.734 1.679 1.684 56,591 -0.05(-2.71%)
May 28, 2024 1.773 1.773 1.714 1.731 80,844 -0.05(-2.92%)
May 24, 2024 1.773 1.833 1.763 1.783 41,651 +0.02(+1.12%)
May 23, 2024 1.942 1.942 1.758 1.763 129,874 -0.17(-8.72%)
May 22, 2024 1.971 1.981 1.927 1.932 63,220 -0.03(-1.52%)
May 21, 2024 1.961 1.991 1.922 1.961 77,778 +0.05(+2.59%)
May 20, 2024 2.090 2.090 1.912 1.912 2,898,993 -0.22(-10.23%)
May 17, 2024 2.140 2.145 2.051 2.130 12,645,094 +0.01(+0.47%)
May 16, 2024 2.090 2.229 2.080 2.120 178,376 +0.04(+1.90%)
May 15, 2024 2.120 2.120 2.041 2.080 38,922 -0.01(-0.47%)
May 14, 2024 2.021 2.110 2.011 2.090 21,707 +0.06(+2.93%)
May 13, 2024 2.001 2.031 1.961 2.031 50,043 +0.02(+0.92%)
May 10, 2024 2.001 2.012 1.942 2.012 22,459 -0.01(-0.43%)
May 09, 2024 1.991 2.031 1.981 2.021 19,692 +0.08(+4.08%)
May 08, 2024 1.932 1.971 1.903 1.942 33,252 -0.01(-0.51%)
May 07, 2024 2.090 2.090 1.922 1.952 72,116 -0.08(-3.90%)
May 06, 2024 2.110 2.120 2.031 2.031 33,070 -0.06(-2.84%)
May 03, 2024 2.140 2.140 2.050 2.090 34,899 +0.00(+0.23%)
May 02, 2024 2.100 2.150 2.071 2.085 29,427 +0.01(+0.72%)
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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.