Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

1.510 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 (%)
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 7,684 -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%)
Sep 03, 2024 1.406 1.446 1.386 1.396 64,064 +0.03(+2.17%)
Aug 30, 2024 1.347 1.411 1.347 1.366 37,767 +0.00(+0.00%)
Aug 29, 2024 1.347 1.375 1.327 1.366 32,171 +0.01(+0.88%)
Aug 28, 2024 1.376 1.385 1.347 1.354 15,863 +0.01(+0.58%)
Aug 27, 2024 1.396 1.436 1.347 1.347 292,853 -0.20(-12.78%)
Aug 26, 2024 1.554 1.554 1.544 1.544 37,334 -0.03(-1.94%)
Aug 23, 2024 1.554 1.584 1.554 1.574 18,051 +0.02(+1.27%)
Aug 22, 2024 1.584 1.584 1.535 1.554 54,627 -0.02(-1.57%)
Aug 21, 2024 1.564 1.583 1.554 1.579 36,608 +0.02(+1.59%)
Aug 20, 2024 1.634 1.634 1.550 1.555 12,286 -0.08(-4.84%)
Aug 19, 2024 1.673 1.693 1.629 1.634 262,443 -0.06(-3.51%)
Aug 16, 2024 1.614 1.693 1.604 1.693 7,134,160 +0.08(+4.91%)
Aug 15, 2024 1.644 1.644 1.614 1.614 13,568 +0.02(+1.24%)
Aug 14, 2024 1.545 1.634 1.545 1.594 9,321 +0.04(+2.36%)
Aug 13, 2024 1.535 1.565 1.535 1.557 10,318 +0.01(+0.81%)
Aug 12, 2024 1.564 1.564 1.526 1.545 3,646 +0.01(+0.66%)
Aug 09, 2024 1.594 1.594 1.535 1.535 11,622 -0.04(-2.52%)
Aug 08, 2024 1.465 1.594 1.455 1.574 39,798 +0.13(+8.90%)
Aug 07, 2024 1.525 1.525 1.446 1.446 12,140 -0.08(-5.19%)
Aug 06, 2024 1.465 1.545 1.455 1.525 22,660 +0.14(+10.00%)
Aug 05, 2024 1.475 1.475 1.337 1.386 42,525 -0.15(-9.68%)
Aug 02, 2024 1.594 1.594 1.525 1.535 33,417 -0.09(-5.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.