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

2.00 ↑0.00 (0.15%)

As of April 19, 2024, 9:33am EST.

Historical Data

In the past 30 trading days, MJUS is up 0.49% 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
2024-04-18	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
2024-03-19	2.11	2.05	↓$0.06 (-2.84%)	2.03	2.11	20.74K
2024-03-18	2.00	2.10	↑$0.10 (5.00%)	2.00	2.10	70.18K
2024-03-15	1.74	1.96	↑$0.22 (12.64%)	1.74	1.98	45.42K
2024-03-14	1.72	1.73	↑$0.01 (0.62%)	1.71	1.75	12.90K
2024-03-13	1.67	1.74	↑$0.07 (4.13%)	1.67	1.74	9.47K
2024-03-12	1.70	1.69	↓$0.01 (-0.59%)	1.68	1.71	17.07K
2024-03-11	1.81	1.70	↓$0.11 (-6.22%)	1.70	1.81	37.87K
2024-03-08	1.78	1.83	↑$0.05 (2.81%)	1.78	1.83	22.17K
2024-03-07	1.80	1.76	↓$0.04 (-2.24%)	1.75	1.80	23.54K