Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG U.S. Alternative Harvest ETF
(NY:
MJUS
)
1.510
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024
1.406
1.446
1.386
1.396
64,064
+0.03(+2.17%)
Aug 30, 2024
1.347
1.411
1.347
1.366
37,767
+0.00(+0.00%)
Aug 29, 2024
1.347
1.375
1.327
1.366
32,171
+0.01(+0.88%)
Aug 28, 2024
1.376
1.385
1.347
1.354
15,863
+0.01(+0.58%)
Aug 27, 2024
1.396
1.436
1.347
1.347
292,853
-0.20(-12.78%)
Aug 26, 2024
1.554
1.554
1.544
1.544
37,334
-0.03(-1.94%)
Aug 23, 2024
1.554
1.584
1.554
1.574
18,051
+0.02(+1.27%)
Aug 22, 2024
1.584
1.584
1.535
1.554
54,627
-0.02(-1.57%)
Aug 21, 2024
1.564
1.583
1.554
1.579
36,608
+0.02(+1.59%)
Aug 20, 2024
1.634
1.634
1.550
1.555
12,286
-0.08(-4.84%)
Aug 19, 2024
1.673
1.693
1.629
1.634
262,443
-0.06(-3.51%)
Aug 16, 2024
1.614
1.693
1.604
1.693
7,134,160
+0.08(+4.91%)
Aug 15, 2024
1.644
1.644
1.614
1.614
13,568
+0.02(+1.24%)
Aug 14, 2024
1.545
1.634
1.545
1.594
9,321
+0.04(+2.36%)
Aug 13, 2024
1.535
1.565
1.535
1.557
10,318
+0.01(+0.81%)
Aug 12, 2024
1.564
1.564
1.526
1.545
3,646
+0.01(+0.66%)
Aug 09, 2024
1.594
1.594
1.535
1.535
11,622
-0.04(-2.52%)
Aug 08, 2024
1.465
1.594
1.455
1.574
39,798
+0.13(+8.90%)
Aug 07, 2024
1.525
1.525
1.446
1.446
12,140
-0.08(-5.19%)
Aug 06, 2024
1.465
1.545
1.455
1.525
22,660
+0.14(+10.00%)
Aug 05, 2024
1.475
1.475
1.337
1.386
42,525
-0.15(-9.68%)
Aug 02, 2024
1.594
1.594
1.525
1.535
33,417
-0.09(-5.49%)
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
.