Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Daily Alternative Harvest 2X ETF (NY: MJXL )

0.3917 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 28, 2022 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 (%)
Jan 31, 2022 2.400 2.450 2.250 2.416 20,592 +0.16(+7.14%)
Jan 28, 2022 2.220 2.270 2.220 2.255 1,348 +0.15(+7.38%)
Jan 27, 2022 2.200 2.200 2.010 2.100 21,728 -0.10(-4.55%)
Jan 26, 2022 2.380 2.380 2.200 2.200 1,736 -0.05(-2.22%)
Jan 25, 2022 2.310 2.326 2.249 2.250 6,401 -0.25(-10.00%)
Jan 24, 2022 2.160 2.510 2.000 2.500 28,164 +0.17(+7.11%)
Jan 21, 2022 2.540 2.624 2.170 2.334 25,448 -0.31(-11.59%)
Jan 20, 2022 2.600 2.990 2.590 2.640 7,669 +0.04(+1.54%)
Jan 19, 2022 2.630 2.750 2.600 2.600 6,098 -0.12(-4.57%)
Jan 18, 2022 2.790 2.790 2.660 2.724 1,197 -0.13(-4.57%)
Jan 14, 2022 2.855 0 -0.06(-2.23%)
Jan 13, 2022 3.090 3.090 2.820 2.920 19,601 -0.19(-5.96%)
Jan 12, 2022 3.180 3.490 3.060 3.105 12,640 -0.10(-2.97%)
Jan 11, 2022 3.000 3.500 2.950 3.200 21,286 +0.20(+6.67%)
Jan 10, 2022 3.000 3.070 2.895 3.000 4,083 +0.02(+0.67%)
Jan 07, 2022 2.830 3.040 2.809 2.980 8,682 +0.14(+4.93%)
Jan 06, 2022 2.940 2.950 2.630 2.840 18,921 -0.12(-3.89%)
Jan 05, 2022 3.100 3.450 2.950 2.955 7,079 -0.11(-3.75%)
Jan 04, 2022 3.250 3.250 2.981 3.070 5,036 -0.17(-5.33%)
Jan 03, 2022 3.150 3.348 3.108 3.243 6,322 +0.15(+4.95%)
Dec 31, 2021 3.090 3.168 3.078 3.090 4,995 +0.09(+3.00%)
Dec 30, 2021 2.900 3.200 2.900 3.000 14,469 +0.02(+0.67%)
Dec 29, 2021 3.200 3.222 2.950 2.980 6,077 -0.22(-6.88%)
Dec 28, 2021 3.250 3.270 3.200 3.200 1,244 -0.10(-3.03%)
Dec 27, 2021 3.350 3.399 3.271 3.300 2,019 +0.12(+3.77%)
Dec 23, 2021 3.150 3.320 3.110 3.180 5,992 +0.03(+0.95%)
Dec 22, 2021 3.150 3.150 3.050 3.150 12,411 +0.00(+0.00%)
Dec 21, 2021 3.120 3.150 3.050 3.150 2,124 +0.17(+5.78%)
Dec 20, 2021 2.950 3.120 2.820 2.978 4,401 -0.16(-5.16%)
Dec 17, 2021 2.900 3.140 2.900 3.140 19,315 +0.05(+1.62%)
Dec 16, 2021 3.120 3.120 3.060 3.090 3,984 -0.03(-0.96%)
Dec 15, 2021 3.080 3.120 3.030 3.120 5,463 +0.08(+2.56%)
Dec 14, 2021 3.100 3.150 3.030 3.042 3,081 -0.01(-0.26%)
Dec 13, 2021 3.240 3.315 3.050 3.050 22,072 -0.28(-8.40%)
Dec 10, 2021 3.410 3.490 3.270 3.330 2,125 -0.08(-2.35%)
Dec 09, 2021 3.650 3.650 3.410 3.410 4,846 -0.27(-7.46%)
Dec 08, 2021 3.570 3.800 3.500 3.685 8,839 +0.19(+5.29%)
Dec 07, 2021 3.500 3.600 3.360 3.500 13,011 +0.25(+7.69%)
Dec 06, 2021 3.000 3.340 3.000 3.250 16,090 +0.07(+2.20%)
Dec 03, 2021 3.400 3.990 3.180 3.180 17,316 -0.18(-5.42%)
Dec 02, 2021 3.310 3.680 3.190 3.362 64,422 -0.11(-3.27%)
Dec 01, 2021 3.520 3.600 3.390 3.476 13,172 -0.05(-1.51%)
Nov 30, 2021 3.590 3.590 3.590 3.529 23,874 -0.14(-3.92%)
Nov 29, 2021 4.250 4.250 3.500 3.673 26,654 -0.23(-5.83%)
Nov 26, 2021 3.840 4.090 3.759 3.900 14,515 -0.19(-4.69%)
Nov 24, 2021 3.770 4.140 3.770 4.092 6,059 +0.11(+2.68%)
Nov 23, 2021 3.950 4.100 3.800 3.985 7,171 -0.02(-0.38%)
Nov 22, 2021 4.250 4.250 3.989 4.000 10,388 -0.25(-5.98%)
Nov 19, 2021 4.280 4.410 4.200 4.255 10,205 -0.04(-0.96%)
Nov 18, 2021 4.950 4.400 4.290 4.296 13,504 -0.69(-13.91%)
Nov 17, 2021 5.240 5.400 4.990 4.990 12,701 -0.41(-7.51%)
Nov 16, 2021 5.550 5.710 5.350 5.395 10,487 -0.26(-4.51%)
Nov 15, 2021 5.970 7.160 5.650 5.650 23,284 -0.02(-0.35%)
Nov 12, 2021 4.970 5.670 4.970 5.670 5,504 +0.58(+11.39%)
Nov 11, 2021 5.050 5.160 5.000 5.090 1,491 +0.04(+0.79%)
Nov 10, 2021 5.290 5.050 9,759 -0.24(-4.56%)
Nov 09, 2021 5.430 5.450 5.180 5.291 15,464 -0.10(-1.82%)
Nov 08, 2021 5.000 5.630 5.000 5.389 17,165 +0.79(+17.25%)
Nov 05, 2021 4.700 4.740 4.350 4.596 2,439 -0.18(-3.84%)
Nov 04, 2021 4.990 4.990 4.720 4.780 2,860 -0.14(-2.85%)
Nov 03, 2021 4.600 4.920 4.600 4.920 9,319 +0.24(+5.13%)
Nov 02, 2021 4.810 4.810 4.487 4.680 4,234 -0.08(-1.78%)
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.