Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.