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 (%)
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%)
Nov 01, 2021 4.580 4.765 4.310 4.765 6,343 +0.18(+3.88%)
Oct 29, 2021 4.650 4.650 4.577 4.587 19,304 -0.71(-13.45%)
Oct 28, 2021 4.700 5.509 4.530 5.300 2,213 +0.77(+16.99%)
Oct 27, 2021 4.780 4.930 4.530 4.530 3,689 -0.58(-11.35%)
Oct 26, 2021 5.190 5.110 13,137 +0.06(+1.29%)
Oct 25, 2021 5.520 5.520 5.045 5.045 531 -0.21(-4.09%)
Oct 22, 2021 5.210 5.510 5.200 5.260 1,777 -0.02(-0.38%)
Oct 21, 2021 5.340 5.420 5.280 5.280 1,379 +0.01(+0.23%)
Oct 20, 2021 5.470 5.470 5.137 5.268 5,621 -0.01(-0.10%)
Oct 19, 2021 4.820 5.999 4.810 5.273 21,649 +0.43(+8.86%)
Oct 18, 2021 4.960 4.960 4.842 4.844 1,632 -0.20(-3.89%)
Oct 15, 2021 5.770 5.770 5.040 5.040 18,750 -0.16(-3.08%)
Oct 14, 2021 5.400 5.400 5.200 5.200 884 +0.21(+4.27%)
Oct 13, 2021 5.070 5.070 4.820 4.987 1,239 -0.09(-1.76%)
Oct 12, 2021 5.080 5.100 5.070 5.077 2,152 -0.06(-1.13%)
Oct 11, 2021 5.101 5.135 4.910 5.135 1,484 +0.10(+1.98%)
Oct 08, 2021 5.210 5.210 4.980 5.035 744 -0.18(-3.38%)
Oct 07, 2021 5.231 5.700 5.100 5.211 2,865 +0.16(+3.19%)
Oct 06, 2021 5.160 5.160 5.050 5.050 1,130 -0.25(-4.72%)
Oct 05, 2021 5.300 5.457 5.253 5.300 1,064 +0.23(+4.45%)
Oct 04, 2021 5.050 5.180 5.030 5.074 2,773 -0.02(-0.41%)
Oct 01, 2021 5.505 5.510 5.095 5.095 1,191 +0.04(+0.79%)
Sep 30, 2021 5.230 5.367 5.055 5.055 859 -0.26(-4.89%)
Sep 29, 2021 5.440 5.440 5.315 5.315 854 -0.11(-2.11%)
Sep 28, 2021 5.000 5.429 5.000 5.429 1,750 -0.15(-2.61%)
Sep 27, 2021 5.575 5.575 5.575 5.575 400 -0.33(-5.67%)
Sep 24, 2021 5.800 5.910 5.600 5.910 581 -0.94(-13.72%)
Sep 23, 2021 6.850 6.850 6.850 6.850 536 +1.14(+20.07%)
Sep 22, 2021 5.400 5.705 5.400 5.705 1,075 +0.35(+6.45%)
Sep 21, 2021 5.380 5.400 5.238 5.359 1,770 -0.31(-5.48%)
Sep 20, 2021 5.100 5.750 5.100 5.670 4,131 -0.38(-6.28%)
Sep 17, 2021 6.030 6.050 6.030 6.050 533 +0.30(+5.31%)
Sep 16, 2021 5.840 5.840 5.745 5.745 749 -0.01(-0.26%)
Sep 15, 2021 5.600 5.760 5.600 5.760 1,538 +0.25(+4.50%)
Sep 14, 2021 5.850 5.965 5.290 5.512 3,837 -0.51(-8.51%)
Sep 13, 2021 6.200 6.200 6.025 6.025 1,092 -0.17(-2.82%)
Sep 10, 2021 6.390 6.390 6.200 6.200 771 -0.13(-2.05%)
Sep 09, 2021 6.300 6.350 6.300 6.330 1,040 -0.22(-3.43%)
Sep 08, 2021 6.780 6.910 6.360 6.555 4,300 -0.38(-5.53%)
Sep 07, 2021 6.919 6.939 6.919 6.939 494 -0.11(-1.51%)
Sep 03, 2021 6.915 7.045 6.915 7.045 253 -0.04(-0.49%)
Sep 02, 2021 6.980 7.080 6.980 7.080 841 +0.21(+3.00%)
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.