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 )

0.9706 -0.0394 (-3.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.020 1.020 0.9701 0.9706 18,908 -0.04(-3.90%)
Nov 27, 2024 1.010 1.010 0.9870 1.010 18,348 +0.01(+1.10%)
Nov 26, 2024 1.000 1.020 0.9685 0.9990 50,356 +0.02(+1.61%)
Nov 25, 2024 0.9721 0.9879 0.9650 0.9832 35,600 +0.02(+2.42%)
Nov 22, 2024 0.9948 0.9948 0.9590 0.9600 82,085 -0.03(-2.93%)
Nov 21, 2024 1.030 1.030 0.9732 0.9890 56,560 -0.03(-3.21%)
Nov 20, 2024 1.030 1.045 1.010 1.022 17,352 -0.01(-0.80%)
Nov 19, 2024 1.070 1.070 1.020 1.030 88,483 -0.04(-3.74%)
Nov 18, 2024 1.100 1.101 1.060 1.070 26,513 -0.03(-2.73%)
Nov 15, 2024 1.060 1.100 1.050 1.100 1,989,910 +0.02(+1.85%)
Nov 14, 2024 1.110 1.120 1.070 1.080 1,062,240 -0.03(-2.70%)
Nov 13, 2024 1.060 1.120 0.9806 1.110 1,061,000 +0.06(+5.71%)
Nov 12, 2024 0.9000 1.050 0.9030 1.050 1,123,434 +0.14(+15.79%)
Nov 11, 2024 1.080 1.080 0.9000 0.9068 306,236 -0.16(-15.25%)
Nov 08, 2024 1.120 1.140 1.070 1.070 48,657 -0.06(-5.31%)
Nov 07, 2024 1.110 1.145 1.085 1.130 82,414 +0.06(+5.61%)
Nov 06, 2024 1.130 1.161 1.050 1.070 231,117 -0.39(-26.71%)
Nov 05, 2024 1.500 1.500 1.450 1.460 40,921 -0.05(-3.31%)
Nov 04, 2024 1.480 1.520 1.480 1.510 97,424 +0.05(+3.34%)
Nov 01, 2024 1.440 1.461 1.425 1.461 13,481 +0.04(+2.90%)
Oct 31, 2024 1.450 1.450 1.410 1.420 21,705 -0.01(-0.85%)
Oct 30, 2024 1.450 1.480 1.430 1.432 29,082 -0.03(-1.90%)
Oct 29, 2024 1.530 1.530 1.455 1.460 117,282 -0.06(-3.95%)
Oct 28, 2024 1.600 1.600 1.520 1.520 122,319 -0.07(-4.40%)
Oct 25, 2024 1.600 1.600 1.580 1.590 77,597 +0.01(+0.63%)
Oct 24, 2024 1.650 1.650 1.550 1.580 9,106 -0.05(-3.07%)
Oct 23, 2024 1.600 1.650 1.595 1.630 19,963 +0.01(+0.62%)
Oct 22, 2024 1.520 1.625 1.490 1.620 29,317 +0.11(+7.28%)
Oct 21, 2024 1.520 1.520 1.490 1.510 6,985 +0.00(+0.00%)
Oct 18, 2024 1.520 1.520 1.490 1.510 22,458 +0.00(+0.00%)
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%)
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.