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 )

1.770 +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 (%)
Mar 31, 2023 1.518 1.518 1.480 1.496 3,660 -0.02(-1.45%)
Mar 30, 2023 1.518 1.527 1.498 1.518 11,204 -0.01(-0.64%)
Mar 29, 2023 1.527 1.537 1.499 1.527 12,776 +0.03(+1.96%)
Mar 28, 2023 1.518 1.518 1.489 1.498 2,497 -0.01(-0.65%)
Mar 27, 2023 1.488 1.537 1.469 1.508 4,176 +0.00(+0.00%)
Mar 24, 2023 1.488 1.508 1.482 1.508 9,295 -0.02(-1.28%)
Mar 23, 2023 1.557 1.566 1.513 1.527 22,120 -0.03(-1.89%)
Mar 22, 2023 1.557 1.566 1.547 1.557 3,609 -0.04(-2.45%)
Mar 21, 2023 1.596 1.596 1.557 1.596 591,173 +0.03(+1.87%)
Mar 20, 2023 1.615 1.615 1.566 1.566 6,353 -0.05(-3.03%)
Mar 17, 2023 1.606 1.621 1.605 1.615 8,169 +0.01(+0.61%)
Mar 16, 2023 1.615 1.689 1.586 1.606 47,169 -0.02(-1.20%)
Mar 15, 2023 1.596 1.625 1.586 1.625 27,678 +0.00(+0.00%)
Mar 14, 2023 1.635 1.733 1.625 1.625 187,054 -0.02(-1.19%)
Mar 13, 2023 1.615 1.655 1.606 1.645 10,968 -0.01(-0.59%)
Mar 10, 2023 1.655 1.684 1.625 1.655 5,953,434 -0.04(-2.31%)
Mar 09, 2023 1.762 1.762 1.694 1.694 1,573,471 -0.07(-3.89%)
Mar 08, 2023 1.752 1.762 1.723 1.762 6,159,527 -0.03(-1.64%)
Mar 07, 2023 1.752 1.792 1.752 1.792 4,816,274 +0.02(+1.10%)
Mar 06, 2023 1.801 1.831 1.762 1.772 4,546,147 -0.04(-2.16%)
Mar 03, 2023 1.762 1.811 1.762 1.811 2,046,500 +0.05(+2.78%)
Mar 02, 2023 1.713 1.762 1.708 1.762 3,071,138 +0.04(+2.27%)
Mar 01, 2023 1.713 1.733 1.699 1.723 3,702,993 -0.02(-1.12%)
Feb 28, 2023 1.694 1.762 1.694 1.743 6,850,999 +0.04(+2.30%)
Feb 27, 2023 1.728 1.728 1.684 1.704 1,467 -0.02(-1.14%)
Feb 24, 2023 1.704 1.723 1.704 1.723 35,104 -0.02(-1.12%)
Feb 23, 2023 1.733 1.749 1.713 1.743 11,781 -0.01(-0.56%)
Feb 22, 2023 1.762 1.762 1.733 1.752 14,598 -0.03(-1.65%)
Feb 21, 2023 1.831 1.831 1.738 1.782 53,233 -0.05(-2.67%)
Feb 17, 2023 1.821 1.831 1.801 1.831 3,367,254 +0.01(+0.54%)
Feb 16, 2023 1.782 1.860 1.752 1.821 1,654,643 +0.01(+0.54%)
Feb 15, 2023 1.801 1.821 1.801 1.811 1,640,323 +0.00(+0.00%)
Feb 14, 2023 1.743 1.811 1.743 1.811 1,989,725 +0.08(+4.52%)
Feb 13, 2023 1.792 1.792 1.713 1.733 2,968,694 -0.02(-1.12%)
Feb 10, 2023 1.752 1.782 1.713 1.752 3,204,681 +0.04(+2.29%)
Feb 09, 2023 1.811 1.811 1.713 1.713 58,732 -0.07(-3.85%)
Feb 08, 2023 1.811 1.811 1.782 1.782 48,926 -0.03(-1.62%)
Feb 07, 2023 1.821 1.839 1.806 1.811 32,257 -0.02(-1.07%)
Feb 06, 2023 1.831 1.851 1.821 1.831 28,601 +0.00(+0.00%)
Feb 03, 2023 1.850 1.880 1.831 1.831 28,534 -0.02(-1.06%)
Feb 02, 2023 1.880 1.890 1.850 1.850 37,478 +0.03(+1.61%)
Feb 01, 2023 1.772 1.870 1.733 1.821 167,912 +0.02(+1.09%)
Jan 31, 2023 1.733 1.841 1.723 1.801 34,732 +0.08(+4.55%)
Jan 30, 2023 1.694 1.733 1.694 1.723 16,198 +0.02(+1.15%)
Jan 27, 2023 1.674 1.733 1.664 1.704 99,704 +0.00(+0.00%)
Jan 26, 2023 1.752 1.752 1.674 1.704 21,832 -0.03(-1.69%)
Jan 25, 2023 1.762 1.762 1.699 1.733 37,914 -0.04(-2.21%)
Jan 24, 2023 1.782 1.801 1.733 1.772 652,404 -0.02(-1.09%)
Jan 23, 2023 1.811 1.811 1.772 1.792 983,546 -0.02(-1.08%)
Jan 20, 2023 1.801 1.821 1.797 1.811 14,193 +0.01(+0.54%)
Jan 19, 2023 2.085 2.085 1.792 1.801 29,374 -0.13(-6.84%)
Jan 18, 2023 1.992 1.997 1.919 1.934 18,078 -0.05(-2.71%)
Jan 17, 2023 1.968 1.987 1.948 1.987 3,545 +0.04(+2.01%)
Jan 13, 2023 1.929 1.958 1.929 1.948 3,494 +0.00(+0.00%)
Jan 12, 2023 1.919 1.948 1.899 1.948 2,539 +0.04(+2.05%)
Jan 11, 2023 1.929 1.929 1.890 1.909 1,999 +0.03(+1.56%)
Jan 10, 2023 1.880 1.890 1.855 1.880 13,554 -0.01(-0.52%)
Jan 09, 2023 1.919 1.919 1.850 1.890 40,308 -0.02(-1.03%)
Jan 06, 2023 1.880 1.919 1.880 1.909 17,298 -0.01(-0.51%)
Jan 05, 2023 1.919 1.924 1.870 1.919 33,772 +0.00(+0.00%)
Jan 04, 2023 1.890 1.919 1.870 1.919 1,922 +0.08(+4.26%)
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.