Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.490 UNCHANGED

Streaming Delayed Price Updated: 1:39 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.03(-1.68%)
Sep 26, 2024	1.520	1.540	1.516	1.516	8,468	+0.01(+0.36%)
Sep 25, 2024	1.540	1.550	1.510	1.510	8,027	-0.04(-2.57%)
Sep 24, 2024	1.530	1.575	1.530	1.550	10,921	+0.03(+1.65%)
Sep 23, 2024	1.460	1.529	1.460	1.525	18,071	+0.08(+5.88%)
Sep 20, 2024	1.490	1.490	1.440	1.440	19,929	-0.05(-3.03%)
Sep 19, 2024	1.498	1.510	1.480	1.485	15,645	+0.00(+0.32%)
Sep 18, 2024	1.490	1.522	1.480	1.480	7,899	-0.01(-0.66%)
Sep 17, 2024	1.530	1.530	1.490	1.490	14,240	-0.01(-0.67%)
Sep 16, 2024	1.470	1.530	1.470	1.500	9,109	+0.02(+1.35%)
Sep 13, 2024	1.470	1.500	1.470	1.480	5,113	+0.01(+0.68%)
Sep 12, 2024	1.480	1.500	1.470	1.470	12,129	+0.00(+0.00%)
Sep 11, 2024	1.500	1.500	1.470	1.470	4,343	-0.02(-1.34%)
Sep 10, 2024	1.570	1.570	1.490	1.490	28,587	-0.07(-4.49%)
Sep 09, 2024	1.440	1.560	1.440	1.560	82,584	+0.17(+12.23%)
Sep 06, 2024	1.445	1.445	1.390	1.390	9,350	-0.06(-4.14%)
Sep 05, 2024	1.420	1.460	1.420	1.450	15,776	+0.04(+2.84%)
Sep 04, 2024	1.420	1.470	1.410	1.410	86,613	+0.00(+0.00%)
Sep 03, 2024	1.420	1.460	1.400	1.410	63,430	+0.03(+2.17%)
Aug 30, 2024	1.360	1.425	1.360	1.380	37,394	+0.00(+0.00%)
Aug 29, 2024	1.360	1.389	1.340	1.380	31,853	+0.01(+0.88%)
Aug 28, 2024	1.390	1.399	1.360	1.368	15,706	+0.01(+0.58%)
Aug 27, 2024	1.410	1.450	1.360	1.360	289,955	-0.20(-12.78%)
Aug 26, 2024	1.570	1.570	1.559	1.559	36,965	-0.03(-1.94%)
Aug 23, 2024	1.570	1.600	1.570	1.590	17,873	+0.02(+1.27%)
Aug 22, 2024	1.600	1.600	1.550	1.570	54,087	-0.02(-1.57%)
Aug 21, 2024	1.580	1.599	1.570	1.595	36,246	+0.02(+1.59%)
Aug 20, 2024	1.650	1.650	1.565	1.570	12,165	-0.08(-4.84%)
Aug 19, 2024	1.690	1.710	1.645	1.650	259,846	-0.06(-3.51%)
Aug 16, 2024	1.630	1.710	1.620	1.710	7,063,548	+0.08(+4.91%)
Aug 15, 2024	1.660	1.660	1.630	1.630	13,434	+0.02(+1.24%)
Aug 14, 2024	1.560	1.650	1.560	1.610	9,229	+0.04(+2.36%)
Aug 13, 2024	1.550	1.580	1.550	1.573	10,216	+0.01(+0.81%)
Aug 12, 2024	1.580	1.580	1.542	1.560	3,610	+0.01(+0.66%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices