ETFMG U.S. Alternative Harvest ETF (MJUS) Historical Stock Data

2.15 ↑0.06 (2.63%)

As of May 2, 2024, 3:35pm EST.

Historical Data

In the past 30 trading days, MJUS is up 0.43% a day on average. There have been 14 days where ETFMG U.S. Alternative Harvest ETF closed green and 16 days where MJUS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	2.40	2.09	↓$0.31 (-12.92%)	2.07	2.40	223.53K
2024-04-30	1.96	2.41	↑$0.45 (22.70%)	1.90	2.41	881.14K
2024-04-29	1.94	1.97	↑$0.03 (1.55%)	1.86	1.97	24.67K
2024-04-26	1.85	1.93	↑$0.08 (4.32%)	1.85	1.93	21.11K
2024-04-25	1.91	1.86	↓$0.05 (-2.62%)	1.86	1.92	41.03K
2024-04-24	1.89	1.96	↑$0.07 (3.70%)	1.89	1.96	8.82K
2024-04-23	1.90	1.93	↑$0.03 (1.58%)	1.90	1.93	12.29K
2024-04-22	1.95	1.89	↓$0.06 (-3.26%)	1.88	1.95	19.09K
2024-04-19	2.00	1.93	↓$0.07 (-3.72%)	1.92	2.01	35.81K
2024-04-18	2.01	2.00	↓$0.01 (-0.62%)	1.99	2.05	9.87K
2024-04-17	1.97	2.05	↑$0.08 (4.06%)	1.93	2.07	21.01K
2024-04-16	1.94	1.92	↓$0.02 (-1.03%)	1.88	1.94	22.90K
2024-04-15	1.95	1.94	↓$0.01 (-0.51%)	1.91	1.96	9.67K
2024-04-12	2.12	1.93	↓$0.19 (-8.90%)	1.91	2.12	21.42K
2024-04-11	2.09	2.12	↑$0.03 (1.44%)	2.03	2.14	19.88K
2024-04-10	2.12	2.10	↓$0.02 (-0.94%)	2.10	2.16	11.80K
2024-04-09	2.16	2.17	↑$0.01 (0.62%)	2.11	2.17	18.27K
2024-04-08	2.21	2.19	↓$0.02 (-0.90%)	2.14	2.21	11.43K
2024-04-05	2.11	2.19	↑$0.08 (3.82%)	2.08	2.19	46.36K
2024-04-04	2.27	2.04	↓$0.23 (-10.31%)	2.04	2.34	61.52K
2024-04-03	2.21	2.26	↑$0.05 (2.26%)	2.16	2.26	30.86K
2024-04-02	2.21	2.20	↓$0.01 (-0.45%)	2.19	2.22	13.49K
2024-04-01	2.19	2.24	↑$0.05 (2.28%)	2.14	2.24	135.65K
2024-03-28	2.23	2.19	↓$0.04 (-1.79%)	2.14	2.23	56.59K
2024-03-27	2.07	2.23	↑$0.16 (7.73%)	2.03	2.23	21.68K
2024-03-26	2.01	2.07	↑$0.06 (2.99%)	2.00	2.07	48.37K
2024-03-25	2.12	2.06	↓$0.06 (-2.83%)	2.04	2.17	33.15K
2024-03-22	2.16	2.16	↓$0.00 (0.00%)	2.12	2.18	41.33K
2024-03-21	2.00	2.13	↑$0.13 (6.50%)	1.97	2.16	41.62K
2024-03-20	2.05	2.01	↓$0.04 (-1.96%)	2.00	2.05	34.97K