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 -0.033 (-2.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 2, 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 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(+2.33%)
Jun 26, 2024 1.625 1.724 1.619 1.691 133,721 +0.05(+2.79%)
Jun 25, 2024 1.684 1.684 1.645 1.645 9,244 -0.03(-1.90%)
Jun 24, 2024 1.605 1.684 1.605 1.677 10,555 +0.07(+4.45%)
Jun 21, 2024 1.595 1.605 1.547 1.605 17,967 +0.02(+1.25%)
Jun 20, 2024 1.565 1.585 1.565 1.585 9,953 +0.02(+1.27%)
Jun 18, 2024 1.585 1.595 1.565 1.565 9,263 -0.03(-1.86%)
Jun 17, 2024 1.556 1.595 1.526 1.595 21,589 +0.05(+3.21%)
Jun 14, 2024 1.605 1.605 1.526 1.546 56,667 -0.04(-2.46%)
Jun 13, 2024 1.645 1.654 1.585 1.585 66,178 -0.08(-4.83%)
Jun 12, 2024 1.684 1.704 1.665 1.665 27,128 -0.01(-0.46%)
Jun 11, 2024 1.684 1.684 1.645 1.673 11,763 -0.02(-1.27%)
Jun 10, 2024 1.684 1.713 1.674 1.694 27,167 +0.01(+0.59%)
Jun 07, 2024 1.655 1.684 1.635 1.684 27,809 +0.02(+0.90%)
Jun 06, 2024 1.674 1.689 1.649 1.669 43,655 -0.01(-0.88%)
Jun 05, 2024 1.734 1.734 1.675 1.684 37,054 -0.03(-2.00%)
Jun 04, 2024 1.704 1.724 1.665 1.719 48,945 +0.03(+2.03%)
Jun 03, 2024 1.764 1.764 1.674 1.684 45,173 -0.07(-3.95%)
May 31, 2024 1.754 1.754 1.714 1.754 14,965 +0.02(+1.14%)
May 30, 2024 1.684 1.744 1.684 1.734 68,721 +0.05(+2.94%)
May 29, 2024 1.724 1.734 1.679 1.684 56,580 -0.05(-2.71%)
May 28, 2024 1.774 1.774 1.714 1.731 80,827 -0.05(-2.92%)
May 24, 2024 1.774 1.833 1.764 1.783 41,643 +0.02(+1.12%)
May 23, 2024 1.942 1.942 1.759 1.764 129,848 -0.17(-8.72%)
May 22, 2024 1.972 1.982 1.927 1.932 63,207 -0.03(-1.51%)
May 21, 2024 1.962 1.991 1.922 1.962 77,762 +0.05(+2.59%)
May 20, 2024 2.091 2.091 1.912 1.912 2,898,402 -0.22(-10.23%)
May 17, 2024 2.140 2.145 2.051 2.130 12,642,513 +0.01(+0.47%)
May 16, 2024 2.091 2.229 2.081 2.120 178,340 +0.04(+1.91%)
May 15, 2024 2.120 2.120 2.041 2.081 38,915 -0.01(-0.47%)
May 14, 2024 2.021 2.110 2.011 2.091 21,703 +0.06(+2.93%)
May 13, 2024 2.001 2.031 1.962 2.031 50,033 +0.02(+0.92%)
May 10, 2024 2.001 2.013 1.942 2.013 22,455 -0.01(-0.43%)
May 09, 2024 1.992 2.031 1.982 2.021 19,688 +0.08(+4.08%)
May 08, 2024 1.932 1.972 1.903 1.942 33,246 -0.01(-0.51%)
May 07, 2024 2.091 2.091 1.922 1.952 72,101 -0.08(-3.90%)
May 06, 2024 2.110 2.120 2.031 2.031 33,063 -0.06(-2.84%)
May 03, 2024 2.140 2.140 2.051 2.091 34,892 +0.00(+0.23%)
May 02, 2024 2.101 2.150 2.071 2.086 29,421 +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.