Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.550 -0.040 (-2.52%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 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 (%)
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.