Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

0.9890 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.030	1.030	0.9732	0.9890	56,560	-0.03(-3.21%)
Nov 20, 2024	1.030	1.045	1.010	1.022	17,352	-0.01(-0.80%)
Nov 19, 2024	1.070	1.070	1.020	1.030	88,483	-0.04(-3.74%)
Nov 18, 2024	1.100	1.101	1.060	1.070	26,513	-0.03(-2.73%)
Nov 15, 2024	1.060	1.100	1.050	1.100	1,989,910	+0.02(+1.85%)
Nov 14, 2024	1.110	1.120	1.070	1.080	1,062,240	-0.03(-2.70%)
Nov 13, 2024	1.060	1.120	0.9806	1.110	1,061,000	+0.06(+5.71%)
Nov 12, 2024	0.9000	1.050	0.9030	1.050	1,123,434	+0.14(+15.79%)
Nov 11, 2024	1.080	1.080	0.9000	0.9068	306,236	-0.16(-15.25%)
Nov 08, 2024	1.120	1.140	1.070	1.070	48,657	-0.06(-5.31%)
Nov 07, 2024	1.110	1.145	1.085	1.130	82,414	+0.06(+5.61%)
Nov 06, 2024	1.130	1.161	1.050	1.070	231,117	-0.39(-26.71%)
Nov 05, 2024	1.500	1.500	1.450	1.460	40,921	-0.05(-3.31%)
Nov 04, 2024	1.480	1.520	1.480	1.510	97,424	+0.05(+3.34%)
Nov 01, 2024	1.440	1.461	1.425	1.461	13,481	+0.04(+2.90%)
Oct 31, 2024	1.450	1.450	1.410	1.420	21,705	-0.01(-0.85%)
Oct 30, 2024	1.450	1.480	1.430	1.432	29,082	-0.03(-1.90%)
Oct 29, 2024	1.530	1.530	1.455	1.460	117,282	-0.06(-3.95%)
Oct 28, 2024	1.600	1.600	1.520	1.520	122,319	-0.07(-4.40%)
Oct 25, 2024	1.600	1.600	1.580	1.590	77,597	+0.01(+0.63%)
Oct 24, 2024	1.650	1.650	1.550	1.580	9,106	-0.05(-3.07%)
Oct 23, 2024	1.600	1.650	1.595	1.630	19,963	+0.01(+0.62%)
Oct 22, 2024	1.520	1.625	1.490	1.620	29,317	+0.11(+7.28%)
Oct 21, 2024	1.520	1.520	1.490	1.510	6,985	+0.00(+0.00%)
Oct 18, 2024	1.520	1.520	1.490	1.510	22,458	+0.00(+0.00%)
Oct 17, 2024	1.470	1.510	1.470	1.510	27,064	+0.02(+1.34%)
Oct 16, 2024	1.480	1.490	1.475	1.490	9,833	+0.01(+0.68%)
Oct 15, 2024	1.500	1.500	1.469	1.480	20,310	-0.02(-1.33%)
Oct 14, 2024	1.480	1.500	1.460	1.500	14,215	+0.04(+3.09%)
Oct 11, 2024	1.467	1.467	1.450	1.455	9,567	-0.00(-0.10%)
Oct 10, 2024	1.450	1.470	1.450	1.456	14,197	-0.01(-0.62%)
Oct 09, 2024	1.470	1.489	1.460	1.466	9,087	-0.01(-0.97%)
Oct 08, 2024	1.500	1.500	1.463	1.480	7,093	+0.00(+0.00%)
Oct 07, 2024	1.510	1.510	1.480	1.480	14,233	-0.02(-1.25%)
Oct 04, 2024	1.530	1.530	1.499	1.499	7,577	-0.00(-0.15%)
Oct 03, 2024	1.470	1.501	1.470	1.501	8,301	+0.00(+0.07%)
Oct 02, 2024	1.500	1.500	1.480	1.500	5,859	+0.01(+0.35%)
Oct 01, 2024	1.510	1.530	1.490	1.495	12,665	-0.04(-2.31%)
Sep 30, 2024	1.500	1.550	1.500	1.530	27,780	+0.04(+2.68%)
Sep 27, 2024	1.510	1.540	1.490	1.490	1,504,556	-0.01(-0.70%)
Sep 26, 2024	1.505	1.525	1.500	1.500	8,552	+0.01(+0.36%)
Sep 25, 2024	1.525	1.535	1.495	1.495	8,107	-0.04(-2.57%)
Sep 24, 2024	1.515	1.560	1.515	1.535	11,030	+0.02(+1.65%)
Sep 23, 2024	1.446	1.514	1.446	1.510	18,251	+0.08(+5.88%)
Sep 20, 2024	1.475	1.475	1.426	1.426	20,128	-0.04(-3.03%)
Sep 19, 2024	1.483	1.495	1.465	1.470	15,801	+0.00(+0.32%)
Sep 18, 2024	1.475	1.507	1.465	1.466	7,977	-0.01(-0.66%)
Sep 17, 2024	1.515	1.515	1.475	1.475	14,382	-0.01(-0.67%)
Sep 16, 2024	1.455	1.515	1.455	1.485	9,200	+0.02(+1.35%)
Sep 13, 2024	1.455	1.485	1.455	1.465	5,164	+0.01(+0.68%)
Sep 12, 2024	1.465	1.485	1.455	1.455	12,250	+0.00(+0.00%)
Sep 11, 2024	1.485	1.485	1.455	1.455	4,386	-0.02(-1.34%)
Sep 10, 2024	1.554	1.554	1.475	1.475	28,872	-0.07(-4.49%)
Sep 09, 2024	1.426	1.545	1.426	1.545	83,409	+0.17(+12.23%)
Sep 06, 2024	1.431	1.431	1.376	1.376	9,443	-0.06(-4.14%)
Sep 05, 2024	1.406	1.446	1.406	1.436	15,933	+0.04(+2.84%)
Sep 04, 2024	1.406	1.455	1.396	1.396	87,478	+0.00(+0.00%)

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 Santa Clara

Find A Business

or Browse Listings

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

Historical Prices