Skip to main content

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

1.644 -0.046 (-2.70%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.