Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

1.770 +0.020 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2021 7.588 7.588 7.402 7.547 15,595 +0.07(+0.97%)
Sep 29, 2021 7.616 7.616 7.422 7.474 3,378 -0.21(-2.75%)
Sep 28, 2021 7.842 7.842 7.568 7.685 4,158 -0.13(-1.71%)
Sep 27, 2021 7.852 7.852 7.713 7.819 3,513 +0.09(+1.20%)
Sep 24, 2021 7.481 7.734 7.481 7.726 5,911 +0.03(+0.40%)
Sep 23, 2021 7.764 7.852 7.685 7.695 8,098 +0.13(+1.66%)
Sep 22, 2021 7.465 7.685 7.460 7.570 5,560 +0.19(+2.54%)
Sep 21, 2021 7.304 7.392 7.176 7.383 10,862 +0.14(+1.90%)
Sep 20, 2021 7.529 7.529 7.245 7.245 14,805 -0.34(-4.44%)
Sep 17, 2021 7.823 7.823 7.529 7.581 2,050 -0.04(-0.58%)
Sep 16, 2021 7.563 7.626 7.472 7.626 3,308 +0.10(+1.36%)
Sep 15, 2021 7.235 7.557 7.216 7.523 8,859 +0.28(+3.84%)
Sep 14, 2021 7.420 7.420 7.255 7.245 3,632 -0.23(-3.14%)
Sep 13, 2021 7.392 7.480 7.343 7.480 28,776 -0.01(-0.20%)
Sep 10, 2021 7.764 7.793 7.485 7.495 10,768 -0.31(-3.95%)
Sep 09, 2021 7.881 7.891 7.793 7.803 9,387 -0.06(-0.75%)
Sep 08, 2021 8.048 8.048 7.862 7.862 5,709 -0.26(-3.25%)
Sep 07, 2021 8.204 8.204 8.111 8.126 5,977 -0.03(-0.32%)
Sep 03, 2021 8.087 8.175 8.086 8.152 10,039 +0.12(+1.55%)
Sep 02, 2021 8.077 8.077 8.009 8.028 6,849 +0.00(+0.04%)
Sep 01, 2021 7.969 8.106 7.950 8.025 3,859 +0.09(+1.14%)
Aug 31, 2021 7.999 7.999 7.881 7.935 7,950 -0.01(-0.07%)
Aug 30, 2021 8.028 8.048 7.940 7.940 2,626 -0.07(-0.86%)
Aug 27, 2021 7.989 8.087 7.989 8.009 1,785 +0.08(+0.99%)
Aug 26, 2021 8.116 8.116 7.930 7.930 33,490 -0.11(-1.40%)
Aug 25, 2021 7.960 8.085 7.960 8.043 2,812 +0.11(+1.42%)
Aug 24, 2021 7.911 7.930 7.832 7.930 23,392 +0.03(+0.37%)
Aug 23, 2021 7.832 7.911 7.832 7.901 9,836 +0.07(+0.87%)
Aug 20, 2021 7.950 7.950 7.832 7.832 15,955 -0.06(-0.74%)
Aug 19, 2021 7.989 7.989 7.881 7.891 6,072 -0.23(-2.83%)
Aug 18, 2021 8.097 8.165 8.028 8.121 7,238 +0.10(+1.28%)
Aug 17, 2021 8.136 8.136 7.862 8.018 20,004 -0.18(-2.15%)
Aug 16, 2021 8.459 8.459 8.126 8.195 18,786 -0.27(-3.24%)
Aug 13, 2021 8.498 8.672 8.469 8.469 13,245 -0.10(-1.14%)
Aug 12, 2021 8.743 8.780 8.567 8.567 8,366 -0.18(-2.03%)
Aug 11, 2021 8.811 8.831 8.744 8.744 2,496 -0.15(-1.69%)
Aug 10, 2021 9.007 9.007 8.842 8.895 10,247 -0.07(-0.76%)
Aug 09, 2021 8.880 8.963 8.860 8.963 2,779 +0.10(+1.10%)
Aug 06, 2021 8.919 8.919 8.792 8.865 7,105 +0.03(+0.39%)
Aug 05, 2021 8.733 8.831 8.606 8.831 22,250 +0.25(+2.97%)
Aug 04, 2021 8.674 8.694 8.537 8.576 32,919 -0.10(-1.17%)
Aug 03, 2021 8.909 8.909 8.635 8.678 12,008 -0.11(-1.29%)
Aug 02, 2021 8.635 8.791 8.635 8.791 6,063 +0.16(+1.85%)
Jul 30, 2021 8.723 8.762 8.567 8.631 4,741 -0.08(-0.94%)
Jul 29, 2021 8.733 8.802 8.704 8.713 14,712 +0.02(+0.29%)
Jul 28, 2021 8.616 8.732 8.616 8.689 7,924 +0.19(+2.24%)
Jul 27, 2021 8.635 8.684 8.469 8.498 15,399 -0.15(-1.71%)
Jul 26, 2021 8.723 8.811 8.606 8.646 11,088 -0.15(-1.66%)
Jul 23, 2021 8.958 8.958 8.762 8.792 14,490 -0.12(-1.32%)
Jul 22, 2021 9.056 9.056 8.860 8.909 8,314 -0.07(-0.77%)
Jul 21, 2021 9.281 9.281 8.948 8.979 15,271 +0.12(+1.34%)
Jul 20, 2021 8.753 8.870 8.743 8.860 36,091 +0.24(+2.83%)
Jul 19, 2021 8.880 8.948 8.420 8.616 30,722 -0.29(-3.30%)
Jul 16, 2021 9.291 9.291 8.904 8.909 16,835 -0.24(-2.59%)
Jul 15, 2021 9.360 9.360 8.958 9.146 23,527 -0.25(-2.69%)
Jul 14, 2021 9.673 9.741 9.399 9.399 14,898 -0.26(-2.66%)
Jul 13, 2021 9.585 9.869 9.585 9.656 11,031 +0.04(+0.41%)
Jul 12, 2021 9.712 9.712 9.575 9.617 6,796 -0.03(-0.33%)
Jul 09, 2021 9.634 9.673 9.477 9.649 16,566 +0.13(+1.34%)
Jul 08, 2021 10.01 10.01 9.442 9.521 14,243 -0.12(-1.27%)
Jul 07, 2021 9.849 9.849 9.644 9.644 19,995 +0.02(+0.20%)
Jul 06, 2021 9.761 9.761 9.546 9.624 7,409 -0.11(-1.11%)
Jul 02, 2021 9.859 9.859 9.653 9.732 8,386 -0.06(-0.60%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.