Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.680 -0.008 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.586	1.801	1.566	1.723	349,196	+0.20(+13.05%)
Aug 30, 2023	1.327	1.566	1.322	1.524	499,724	+0.19(+14.46%)
Aug 29, 2023	1.322	1.351	1.302	1.331	1,138	+0.03(+2.26%)
Aug 28, 2023	1.312	1.331	1.283	1.302	2,226,852	-0.01(-0.75%)
Aug 25, 2023	1.322	1.322	1.302	1.312	658,829	-0.00(-0.37%)
Aug 24, 2023	1.341	1.341	1.312	1.317	2,174	-0.02(-1.47%)
Aug 23, 2023	1.341	1.351	1.332	1.336	2,227	+0.00(+0.01%)
Aug 22, 2023	1.341	1.341	1.336	1.336	2,805	-0.00(-0.01%)
Aug 21, 2023	1.322	1.341	1.322	1.336	8,247	+0.01(+0.81%)
Aug 18, 2023	1.331	1.351	1.322	1.326	1,777,638	-0.02(-1.16%)
Aug 17, 2023	1.361	1.371	1.341	1.341	2,091,974	-0.00(-0.36%)
Aug 16, 2023	1.341	1.350	1.341	1.346	3,068,326	-0.01(-0.66%)
Aug 15, 2023	1.370	1.370	1.351	1.355	10,773	-0.02(-1.71%)
Aug 14, 2023	1.390	1.390	1.361	1.379	5,654	-0.01(-0.83%)
Aug 11, 2023	1.420	1.420	1.390	1.390	2,748	-0.03(-2.25%)
Aug 10, 2023	1.429	1.429	1.390	1.422	32,523	-0.00(-0.32%)
Aug 09, 2023	1.478	1.478	1.427	1.427	17,314	-0.06(-4.13%)
Aug 08, 2023	1.478	1.498	1.469	1.488	33,657	+0.00(+0.01%)
Aug 07, 2023	1.508	1.508	1.469	1.488	11,497	-0.01(-0.65%)
Aug 04, 2023	1.508	1.508	1.491	1.498	17,261	+0.00(+0.08%)
Aug 03, 2023	1.479	1.518	1.478	1.497	3,105	+0.00(+0.24%)
Aug 02, 2023	1.518	1.518	1.488	1.493	3,797	-0.03(-2.26%)
Aug 01, 2023	1.547	1.547	1.517	1.527	9,236	-0.02(-1.25%)
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%)

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 Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices