Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.680 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 31, 2023 1.488 1.547 1.488 1.547 7,637 +0.07(+4.64%)
Jul 28, 2023 1.429 1.478 1.429 1.478 7,998 +0.04(+2.72%)
Jul 27, 2023 1.449 1.469 1.439 1.439 21,434 -0.03(-2.00%)
Jul 26, 2023 1.488 1.488 1.459 1.469 20,469 +0.01(+0.67%)
Jul 25, 2023 1.449 1.459 1.439 1.459 12,036 -0.01(-0.67%)
Jul 24, 2023 1.498 1.498 1.459 1.469 31,982 -0.01(-0.66%)
Jul 21, 2023 1.518 1.518 1.478 1.478 21,461 -0.04(-2.58%)
Jul 20, 2023 1.527 1.536 1.478 1.518 38,041 -0.02(-1.27%)
Jul 19, 2023 1.537 1.557 1.527 1.537 29,329 +0.01(+0.64%)
Jul 18, 2023 1.527 1.537 1.527 1.527 5,075 -0.01(-0.40%)
Jul 17, 2023 1.557 1.557 1.527 1.533 11,937 -0.03(-2.11%)
Jul 14, 2023 1.615 1.615 1.566 1.566 32,804 -0.03(-1.84%)
Jul 13, 2023 1.586 1.625 1.562 1.596 89,401 +0.03(+1.74%)
Jul 12, 2023 1.625 1.625 1.566 1.569 26,973 -0.03(-2.08%)
Jul 11, 2023 1.596 1.602 1.576 1.602 13,878 +0.01(+0.39%)
Jul 10, 2023 1.606 1.617 1.580 1.596 8,030 +0.00(+0.00%)
Jul 07, 2023 1.498 1.596 1.498 1.596 3,770 +0.10(+6.38%)
Jul 06, 2023 1.508 1.508 1.488 1.500 4,576 -0.02(-1.14%)
Jul 05, 2023 1.518 1.527 1.508 1.518 33,926 -0.01(-0.64%)
Jul 03, 2023 1.449 1.527 1.449 1.527 41,944 +0.08(+5.41%)
Jun 30, 2023 1.439 1.459 1.439 1.449 14,473 +0.00(+0.34%)
Jun 29, 2023 1.441 1.449 1.429 1.444 3,246 -0.00(-0.34%)
Jun 28, 2023 1.439 1.449 1.429 1.449 17,765 +0.01(+0.45%)
Jun 27, 2023 1.429 1.449 1.429 1.443 2,349 +0.01(+0.92%)
Jun 26, 2023 1.439 1.449 1.429 1.429 6,119 -0.00(-0.34%)
Jun 23, 2023 1.488 1.488 1.434 1.434 19,517 -0.04(-2.98%)
Jun 22, 2023 1.508 1.508 1.449 1.478 109,079 -0.01(-0.59%)
Jun 21, 2023 1.454 1.547 1.439 1.487 162,526 +0.05(+3.26%)
Jun 20, 2023 1.478 1.478 1.439 1.440 654,083 -0.03(-1.95%)
Jun 16, 2023 1.469 1.498 1.469 1.469 60,746 +0.01(+0.78%)
Jun 15, 2023 1.459 1.478 1.435 1.457 4,029 +0.01(+0.87%)
Jun 14, 2023 1.449 1.459 1.445 1.445 11,029 +0.01(+0.39%)
Jun 13, 2023 1.429 1.459 1.429 1.439 34,817 -0.00(-0.33%)
Jun 12, 2023 1.439 1.449 1.429 1.444 5,703 +0.00(+0.27%)
Jun 09, 2023 1.459 1.468 1.429 1.440 25,149 -0.01(-0.58%)
Jun 08, 2023 1.478 1.478 1.449 1.449 28,341 -0.02(-1.31%)
Jun 07, 2023 1.449 1.488 1.445 1.468 40,529 +0.04(+3.09%)
Jun 06, 2023 1.429 1.439 1.424 1.424 7,813 +0.02(+1.70%)
Jun 05, 2023 1.410 1.420 1.400 1.400 4,890 -0.02(-1.38%)
Jun 02, 2023 1.410 1.429 1.400 1.420 1,753 +0.01(+0.69%)
Jun 01, 2023 1.429 1.429 1.405 1.410 1,322 -0.01(-0.69%)
May 31, 2023 1.469 1.469 1.410 1.420 16,085 -0.05(-3.33%)
May 30, 2023 1.390 1.478 1.390 1.469 4,429,738 +0.07(+5.18%)
May 26, 2023 1.400 1.407 1.390 1.396 12,496 -0.02(-1.43%)
May 25, 2023 1.469 1.469 1.390 1.417 10,955 -0.03(-2.24%)
May 24, 2023 1.439 1.449 1.439 1.449 10,942 +0.01(+0.68%)
May 23, 2023 1.439 1.459 1.420 1.439 2,998 +0.00(+0.00%)
May 22, 2023 1.400 1.439 1.400 1.439 10,460 +0.06(+4.26%)
May 19, 2023 1.410 1.416 1.371 1.380 10,016,041 -0.05(-3.42%)
May 18, 2023 1.439 1.439 1.429 1.429 4,938 +0.01(+0.69%)
May 17, 2023 1.400 1.420 1.390 1.420 13,495 +0.02(+1.39%)
May 16, 2023 1.429 1.429 1.400 1.400 16,637 +0.00(+0.36%)
May 15, 2023 1.380 1.395 1.382 1.395 962 +0.02(+1.25%)
May 12, 2023 1.400 1.400 1.354 1.378 5,667 -0.04(-2.94%)
May 11, 2023 1.527 1.527 1.410 1.420 17,623 -0.10(-6.49%)
May 10, 2023 1.536 1.537 1.518 1.518 3,523 +0.00(+0.04%)
May 09, 2023 1.537 1.537 1.518 1.518 4,432 -0.02(-1.27%)
May 08, 2023 1.527 1.537 1.508 1.537 23,842 +0.01(+0.64%)
May 05, 2023 1.488 1.547 1.488 1.527 117,684 +0.06(+4.00%)
May 04, 2023 1.381 1.478 1.361 1.469 77,667 +0.09(+6.38%)
May 03, 2023 1.459 1.459 1.380 1.380 19,128 -0.05(-3.43%)
May 02, 2023 1.439 1.439 1.403 1.429 9,136 -0.04(-2.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.