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 )

1.930 -0.220 (-10.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 17, 2024 2.160 2.165 2.070 2.150 12,526,521 +0.01(+0.47%)
May 16, 2024 2.110 2.250 2.100 2.140 176,704 +0.04(+1.90%)
May 15, 2024 2.140 2.140 2.060 2.100 38,558 -0.01(-0.47%)
May 14, 2024 2.040 2.130 2.030 2.110 21,504 +0.06(+2.93%)
May 13, 2024 2.020 2.050 1.980 2.050 49,574 +0.02(+0.92%)
May 10, 2024 2.020 2.031 1.960 2.031 22,249 -0.01(-0.43%)
May 09, 2024 2.010 2.050 2.000 2.040 19,508 +0.08(+4.08%)
May 08, 2024 1.950 1.990 1.921 1.960 32,941 -0.01(-0.51%)
May 07, 2024 2.110 2.110 1.940 1.970 71,440 -0.08(-3.90%)
May 06, 2024 2.130 2.140 2.050 2.050 32,760 -0.06(-2.84%)
May 03, 2024 2.160 2.160 2.070 2.110 34,572 +0.00(+0.23%)
May 02, 2024 2.120 2.170 2.090 2.105 29,152 +0.02(+0.72%)
May 01, 2024 2.400 2.400 2.065 2.090 223,653 -0.31(-13.10%)
Apr 30, 2024 1.960 2.410 1.900 2.405 885,602 +0.43(+22.08%)
Apr 29, 2024 1.940 1.970 1.850 1.970 24,720 +0.04(+2.07%)
Apr 26, 2024 1.850 1.930 1.850 1.930 21,708 +0.07(+3.76%)
Apr 25, 2024 1.910 1.920 1.860 1.860 41,332 -0.10(-5.10%)
Apr 24, 2024 1.890 1.960 1.890 1.960 8,817 +0.03(+1.55%)
Apr 23, 2024 1.900 1.939 1.890 1.930 12,289 +0.04(+2.31%)
Apr 22, 2024 1.950 1.950 1.879 1.886 19,087 -0.04(-2.04%)
Apr 19, 2024 2.000 2.010 1.924 1.926 36,217 -0.07(-3.58%)
Apr 18, 2024 2.010 2.050 1.990 1.997 9,865 -0.05(-2.59%)
Apr 17, 2024 1.970 2.070 1.930 2.050 21,036 +0.13(+6.77%)
Apr 16, 2024 1.940 1.940 1.880 1.920 22,900 -0.02(-1.03%)
Apr 15, 2024 1.950 1.970 1.900 1.940 9,670 +0.01(+0.45%)
Apr 12, 2024 2.120 2.120 1.909 1.931 21,545 -0.19(-8.90%)
Apr 11, 2024 2.090 2.140 2.030 2.120 19,899 +0.02(+0.95%)
Apr 10, 2024 2.120 2.160 2.100 2.100 11,795 -0.07(-3.37%)
Apr 09, 2024 2.160 2.173 2.112 2.173 18,522 -0.02(-0.76%)
Apr 08, 2024 2.210 2.210 2.140 2.190 11,435 +0.00(+0.02%)
Apr 05, 2024 2.109 2.190 2.080 2.190 46,356 +0.15(+7.54%)
Apr 04, 2024 2.270 2.340 2.030 2.036 61,573 -0.22(-9.91%)
Apr 03, 2024 2.210 2.260 2.159 2.260 30,870 +0.06(+2.73%)
Apr 02, 2024 2.210 2.220 2.190 2.200 13,487 -0.04(-1.79%)
Apr 01, 2024 2.190 2.240 2.140 2.240 135,660 +0.05(+2.28%)
Mar 28, 2024 2.230 2.230 2.140 2.190 56,590 -0.04(-1.79%)
Mar 27, 2024 2.070 2.230 2.030 2.230 22,454 +0.16(+7.73%)
Mar 26, 2024 2.010 2.070 2.000 2.070 48,370 +0.05(+2.64%)
Mar 25, 2024 2.076 2.125 1.997 2.017 33,870 -0.10(-4.62%)
Mar 22, 2024 2.115 2.134 2.066 2.115 42,272 +0.03(+1.40%)
Mar 21, 2024 1.958 2.114 1.929 2.085 42,510 +0.12(+5.98%)
Mar 20, 2024 2.007 2.007 1.958 1.968 35,715 -0.04(-1.96%)
Mar 19, 2024 2.066 2.066 1.987 2.007 21,178 -0.05(-2.38%)
Mar 18, 2024 1.958 2.056 1.958 2.056 71,849 +0.14(+7.14%)
Mar 15, 2024 1.704 1.938 1.704 1.919 46,392 +0.22(+13.24%)
Mar 14, 2024 1.684 1.713 1.669 1.695 13,183 -0.01(-0.47%)
Mar 13, 2024 1.635 1.703 1.635 1.703 9,675 +0.05(+2.90%)
Mar 12, 2024 1.664 1.676 1.640 1.655 18,456 -0.01(-0.44%)
Mar 11, 2024 1.772 1.772 1.662 1.662 38,675 -0.13(-7.25%)
Mar 08, 2024 1.743 1.792 1.743 1.792 22,642 +0.07(+4.00%)
Mar 07, 2024 1.762 1.772 1.694 1.723 24,084 -0.03(-1.70%)
Mar 06, 2024 1.880 1.880 1.752 1.752 59,679 -0.12(-6.63%)
Mar 05, 2024 1.890 1.929 1.831 1.877 19,861 -0.02(-1.18%)
Mar 04, 2024 1.968 1.968 1.890 1.899 36,536 -0.07(-3.48%)
Mar 01, 2024 1.919 1.968 1.890 1.968 45,125 +0.08(+4.15%)
Feb 29, 2024 1.978 2.007 1.890 1.890 22,576 -0.05(-2.53%)
Feb 28, 2024 1.948 1.987 1.938 1.938 66,553 -0.02(-1.00%)
Feb 27, 2024 2.022 2.035 1.958 1.958 79,620 -0.05(-2.49%)
Feb 26, 2024 2.144 2.144 1.997 2.008 20,409 -0.10(-4.60%)
Feb 23, 2024 2.036 2.105 2.007 2.105 247,072 +0.07(+3.37%)
Feb 22, 2024 1.948 2.036 1.948 2.036 33,245 +0.06(+2.97%)
Feb 21, 2024 1.987 1.987 1.938 1.978 16,981 -0.01(-0.49%)
Feb 20, 2024 2.056 2.056 1.958 1.987 62,225 +0.00(+0.00%)
Feb 16, 2024 2.036 2.056 1.948 1.987 3,465,953 -0.05(-2.39%)
Feb 15, 2024 1.929 2.061 1.929 2.036 3,108,599 +0.09(+4.79%)
Feb 14, 2024 1.978 1.978 1.880 1.943 2,588,989 +0.00(+0.13%)
Feb 13, 2024 2.017 2.017 1.929 1.940 1,585,760 -0.08(-3.79%)
Feb 12, 2024 2.173 2.183 1.997 2.017 1,082,232 -0.16(-7.42%)
Feb 09, 2024 2.291 2.291 2.173 2.178 32,717 -0.07(-3.26%)
Feb 08, 2024 2.330 2.330 2.164 2.252 68,149 -0.05(-2.13%)
Feb 07, 2024 2.311 2.369 2.291 2.301 54,246 -0.06(-2.37%)
Feb 06, 2024 2.311 2.389 2.257 2.357 48,809 +0.08(+3.31%)
Feb 05, 2024 2.359 2.359 2.223 2.281 75,336 -0.09(-3.72%)
Feb 02, 2024 2.301 2.399 2.222 2.369 83,538 +0.08(+3.42%)
Feb 01, 2024 2.066 2.291 2.066 2.291 50,060 +0.20(+9.35%)
Jan 31, 2024 2.105 2.154 2.066 2.095 33,863 -0.06(-2.73%)
Jan 30, 2024 2.125 2.164 2.066 2.154 44,999 +0.05(+2.33%)
Jan 29, 2024 2.036 2.110 2.017 2.105 31,236 +0.08(+3.86%)
Jan 26, 2024 2.046 2.085 2.027 2.027 26,287 -0.05(-2.36%)
Jan 25, 2024 2.046 2.076 1.987 2.076 23,886 +0.05(+2.27%)
Jan 24, 2024 1.929 2.036 1.929 2.029 28,871 +0.13(+6.75%)
Jan 23, 2024 1.968 1.968 1.881 1.901 24,730 -0.05(-2.42%)
Jan 22, 2024 1.909 1.948 1.871 1.948 26,347 +0.05(+2.58%)
Jan 19, 2024 1.831 1.909 1.751 1.899 33,607 +0.11(+6.00%)
Jan 18, 2024 1.909 1.909 1.792 1.792 30,946 -0.12(-6.14%)
Jan 17, 2024 1.997 1.997 1.880 1.909 30,479 -0.06(-2.99%)
Jan 16, 2024 1.890 2.017 1.890 1.968 55,712 +0.14(+7.74%)
Jan 12, 2024 1.743 1.841 1.715 1.826 18,533 +0.15(+8.78%)
Jan 11, 2024 1.664 1.694 1.645 1.679 9,956 +0.04(+2.53%)
Jan 10, 2024 1.733 1.733 1.638 1.638 32,803 -0.08(-4.49%)
Jan 09, 2024 1.772 1.782 1.684 1.715 24,421 -0.04(-2.16%)
Jan 08, 2024 1.782 1.792 1.743 1.752 30,117 -0.01(-0.80%)
Jan 05, 2024 1.684 1.792 1.645 1.767 33,743 +0.08(+4.91%)
Jan 04, 2024 1.625 1.693 1.625 1.684 19,617 +0.07(+4.24%)
Jan 03, 2024 1.518 1.645 1.508 1.615 43,690 +0.06(+3.77%)
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.