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

2.83 ↓0.05 (-1.85%)

As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, MJUS is down -0.30% a day on average. There have been 12 days where ETFMG U.S. Alternative Harvest ETF closed green and 18 days where MJUS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-17	2.92	2.83	↓$0.09 (-3.19%)	2.83	2.93	4.34K
2022-08-16	2.82	2.88	↑$0.06 (2.13%)	2.82	2.88	3.60M
2022-08-15	2.84	2.82	↓$0.02 (-0.82%)	2.82	2.84	1.94K
2022-08-12	2.77	2.75	↓$0.02 (-0.65%)	2.72	2.77	3.89K
2022-08-11	2.72	2.70	↓$0.02 (-0.59%)	2.69	2.72	3.06K
2022-08-10	2.66	2.67	↑$0.02 (0.56%)	2.65	2.80	9.74K
2022-08-09	2.71	2.63	↓$0.08 (-2.96%)	2.63	2.71	528
2022-08-08	2.72	2.72	↓$0.00 (-0.04%)	2.70	2.72	9.52K
2022-08-05	2.62	2.67	↑$0.05 (2.06%)	2.62	2.67	1.30K
2022-08-04	2.71	2.66	↓$0.05 (-1.84%)	2.66	2.71	2.78K
2022-08-03	2.70	2.69	↓$0.01 (-0.34%)	2.68	2.73	2.64K
2022-08-02	2.66	2.70	↑$0.05 (1.79%)	2.65	2.72	1.36K
2022-08-01	2.80	2.67	↓$0.14 (-4.82%)	2.66	2.80	654
2022-07-29	2.72	2.69	↓$0.03 (-1.04%)	2.67	2.72	1.63K
2022-07-28	2.74	2.72	↓$0.02 (-0.65%)	2.72	2.74	874
2022-07-27	2.71	2.71	↑$0.00 (0.00%)	2.71	2.71	135
2022-07-26	2.76	2.73	↓$0.03 (-1.09%)	2.71	2.76	2.87K
2022-07-25	2.78	2.81	↑$0.03 (1.04%)	2.78	2.82	2.35K
2022-07-22	2.87	2.81	↓$0.06 (-2.09%)	2.78	2.87	2.38K
2022-07-21	2.87	2.83	↓$0.04 (-1.39%)	2.80	2.87	5.33K
2022-07-20	2.81	2.86	↑$0.05 (1.78%)	2.81	2.90	17.98K
2022-07-19	2.63	2.67	↑$0.04 (1.33%)	2.63	2.67	6.44K
2022-07-18	2.66	2.62	↓$0.04 (-1.32%)	2.62	2.66	5.98K
2022-07-15	2.65	2.62	↓$0.03 (-1.32%)	2.60	2.65	3.87K
2022-07-14	2.52	2.67	↑$0.15 (5.76%)	2.52	2.69	10.71K
2022-07-13	2.50	2.54	↑$0.04 (1.57%)	2.50	2.54	714
2022-07-12	2.49	2.53	↑$0.03 (1.41%)	2.49	2.56	5.24K
2022-07-11	2.66	2.52	↓$0.14 (-5.26%)	2.51	2.66	6.49K
2022-07-08	2.72	2.72	↓$0.00 (-0.18%)	2.72	2.83	2.11K
2022-07-07	2.66	2.69	↑$0.03 (1.13%)	2.66	2.79	4.44K