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 )

2.150 +0.010 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024 2.160 2.165 2.070 2.150 12,526,521 +0.01(+0.47%)
May 16, 2024 2.110 2.250 2.100 2.140 176,704 +0.04(+1.90%)
May 15, 2024 2.140 2.140 2.060 2.100 38,558 -0.01(-0.47%)
May 14, 2024 2.040 2.130 2.030 2.110 21,504 +0.06(+2.93%)
May 13, 2024 2.020 2.050 1.980 2.050 49,574 +0.02(+0.92%)
May 10, 2024 2.020 2.031 1.960 2.031 22,249 -0.01(-0.43%)
May 09, 2024 2.010 2.050 2.000 2.040 19,508 +0.08(+4.08%)
May 08, 2024 1.950 1.990 1.921 1.960 32,941 -0.01(-0.51%)
May 07, 2024 2.110 2.110 1.940 1.970 71,440 -0.08(-3.90%)
May 06, 2024 2.130 2.140 2.050 2.050 32,760 -0.06(-2.84%)
May 03, 2024 2.160 2.160 2.070 2.110 34,572 +0.00(+0.23%)
May 02, 2024 2.120 2.170 2.090 2.105 29,152 +0.02(+0.72%)
May 01, 2024 2.400 2.400 2.065 2.090 223,653 -0.31(-13.10%)
Apr 30, 2024 1.960 2.410 1.900 2.405 885,602 +0.43(+22.08%)
Apr 29, 2024 1.940 1.970 1.850 1.970 24,720 +0.04(+2.07%)
Apr 26, 2024 1.850 1.930 1.850 1.930 21,708 +0.07(+3.76%)
Apr 25, 2024 1.910 1.920 1.860 1.860 41,332 -0.10(-5.10%)
Apr 24, 2024 1.890 1.960 1.890 1.960 8,817 +0.03(+1.55%)
Apr 23, 2024 1.900 1.939 1.890 1.930 12,289 +0.04(+2.31%)
Apr 22, 2024 1.950 1.950 1.879 1.886 19,087 -0.04(-2.04%)
Apr 19, 2024 2.000 2.010 1.924 1.926 36,217 -0.07(-3.58%)
Apr 18, 2024 2.010 2.050 1.990 1.997 9,865 -0.05(-2.59%)
Apr 17, 2024 1.970 2.070 1.930 2.050 21,036 +0.13(+6.77%)
Apr 16, 2024 1.940 1.940 1.880 1.920 22,900 -0.02(-1.03%)
Apr 15, 2024 1.950 1.970 1.900 1.940 9,670 +0.01(+0.45%)
Apr 12, 2024 2.120 2.120 1.909 1.931 21,545 -0.19(-8.90%)
Apr 11, 2024 2.090 2.140 2.030 2.120 19,899 +0.02(+0.95%)
Apr 10, 2024 2.120 2.160 2.100 2.100 11,795 -0.07(-3.37%)
Apr 09, 2024 2.160 2.173 2.112 2.173 18,521 -0.02(-0.76%)
Apr 08, 2024 2.210 2.210 2.140 2.190 11,435 +0.00(+0.02%)
Apr 05, 2024 2.109 2.190 2.080 2.190 46,356 +0.15(+7.54%)
Apr 04, 2024 2.270 2.340 2.030 2.036 61,573 -0.22(-9.91%)
Apr 03, 2024 2.210 2.260 2.159 2.260 30,870 +0.06(+2.73%)
Apr 02, 2024 2.210 2.220 2.190 2.200 13,487 -0.04(-1.79%)
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.