Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

1.700 +0.020 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 2.732 2.820 2.712 2.820 35,172 +0.08(+2.81%)
Nov 29, 2022 2.761 2.761 2.722 2.742 11,004 -0.01(-0.31%)
Nov 28, 2022 2.790 2.800 2.692 2.751 42,304 -0.07(-2.38%)
Nov 25, 2022 2.781 2.820 2.780 2.818 10,018 -0.00(-0.05%)
Nov 23, 2022 2.741 2.820 2.712 2.820 38,047 +0.09(+3.23%)
Nov 22, 2022 2.771 2.771 2.651 2.732 25,465 +0.08(+3.09%)
Nov 21, 2022 2.751 2.751 2.634 2.650 17,873 -0.06(-2.29%)
Nov 18, 2022 2.771 2.771 2.692 2.712 2,674,537 -0.15(-5.14%)
Nov 17, 2022 2.849 2.859 2.780 2.859 569,976 +0.01(+0.34%)
Nov 16, 2022 2.771 2.849 2.702 2.849 311,030 +0.00(+0.00%)
Nov 15, 2022 2.771 2.849 2.722 2.849 42,810 +0.13(+4.68%)
Nov 14, 2022 2.800 2.839 2.683 2.722 81,005 +0.01(+0.36%)
Nov 11, 2022 2.702 2.722 2.643 2.712 43,358 +0.01(+0.36%)
Nov 10, 2022 2.634 2.761 2.604 2.702 83,882 +0.15(+5.75%)
Nov 09, 2022 2.604 2.800 2.555 2.555 137,661 +0.00(+0.00%)
Nov 08, 2022 2.506 2.634 2.477 2.555 43,143 +0.07(+2.76%)
Nov 07, 2022 2.575 2.585 2.487 2.487 11,255 -0.06(-2.31%)
Nov 04, 2022 2.565 2.585 2.545 2.546 19,339 +0.02(+0.78%)
Nov 03, 2022 2.438 2.565 2.389 2.526 22,254 +0.10(+4.03%)
Nov 02, 2022 2.477 2.479 2.389 2.428 29,626 -0.12(-4.62%)
Nov 01, 2022 2.555 2.609 2.516 2.546 26,331 -0.01(-0.38%)
Oct 31, 2022 2.438 2.624 2.389 2.555 54,147 +0.11(+4.40%)
Oct 28, 2022 2.408 2.467 2.379 2.448 28,415 +0.01(+0.40%)
Oct 27, 2022 2.467 2.467 2.433 2.438 1,437 -0.02(-0.80%)
Oct 26, 2022 2.506 2.536 2.457 2.457 16,416 -0.02(-0.79%)
Oct 25, 2022 2.408 2.546 2.408 2.477 42,312 +0.09(+3.69%)
Oct 24, 2022 2.457 2.467 2.369 2.389 13,008 -0.09(-3.56%)
Oct 21, 2022 2.428 2.487 2.418 2.477 30,323 +0.03(+1.31%)
Oct 20, 2022 2.389 2.457 2.389 2.445 31,837 +0.06(+2.48%)
Oct 19, 2022 2.359 2.476 2.359 2.386 60,194 -0.00(-0.14%)
Oct 18, 2022 2.369 2.408 2.340 2.389 16,346 +0.04(+1.67%)
Oct 17, 2022 2.291 2.350 2.242 2.350 13,198 +0.13(+5.73%)
Oct 14, 2022 2.330 2.350 2.222 2.222 51,808 -0.08(-3.61%)
Oct 13, 2022 2.281 2.359 2.222 2.306 33,576 +0.00(+0.22%)
Oct 12, 2022 2.330 2.340 2.271 2.301 25,970 -0.07(-2.89%)
Oct 11, 2022 2.389 2.487 2.301 2.369 55,462 -0.15(-5.84%)
Oct 10, 2022 2.594 2.634 2.487 2.516 18,788 -0.08(-3.02%)
Oct 07, 2022 2.820 2.947 2.487 2.594 113,954 -0.12(-4.33%)
Oct 06, 2022 2.144 3.427 2.056 2.712 442,704 +0.58(+27.06%)
Oct 05, 2022 2.242 2.242 2.125 2.134 4,017 -0.11(-4.80%)
Oct 04, 2022 2.203 2.340 2.203 2.242 41,846 +0.05(+2.23%)
Oct 03, 2022 2.213 2.213 2.056 2.193 11,384 +0.08(+3.87%)
Sep 30, 2022 2.085 2.213 1.978 2.111 32,231 -0.00(-0.16%)
Sep 29, 2022 2.164 2.164 2.085 2.115 11,175 -0.09(-4.00%)
Sep 28, 2022 2.134 2.232 2.134 2.203 23,793 +0.07(+3.52%)
Sep 27, 2022 2.154 2.193 2.115 2.128 15,762 -0.01(-0.30%)
Sep 26, 2022 2.262 2.271 2.134 2.134 35,231 -0.10(-4.39%)
Sep 23, 2022 2.271 2.335 2.203 2.232 37,595 -0.09(-3.80%)
Sep 22, 2022 2.457 2.457 2.320 2.320 14,090 -0.14(-5.58%)
Sep 21, 2022 2.438 2.467 2.399 2.457 42,674 +0.03(+1.21%)
Sep 20, 2022 2.506 2.506 2.408 2.428 16,046 -0.08(-3.13%)
Sep 19, 2022 2.467 2.516 2.448 2.506 515,618 +0.02(+0.79%)
Sep 16, 2022 2.526 2.526 2.350 2.487 531,041 -0.01(-0.39%)
Sep 15, 2022 2.536 2.585 2.487 2.497 516,720 -0.03(-1.35%)
Sep 14, 2022 2.457 2.536 2.448 2.531 540,111 -0.01(-0.58%)
Sep 13, 2022 2.594 2.594 2.535 2.546 518,096 -0.16(-5.80%)
Sep 12, 2022 2.780 2.780 2.687 2.702 6,797 -0.06(-2.09%)
Sep 09, 2022 2.732 2.810 2.722 2.760 385,644 +0.06(+2.14%)
Sep 08, 2022 2.673 2.771 2.673 2.702 1,242,502 +0.01(+0.40%)
Sep 07, 2022 2.722 2.722 2.653 2.691 1,233,186 -0.01(-0.40%)
Sep 06, 2022 2.790 2.790 2.653 2.702 1,283,296 -0.05(-1.78%)
Sep 02, 2022 2.790 2.820 2.741 2.751 1,235,235 +0.00(+0.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.