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, 2022 0.5601 0.6270 0.5601 0.6192 10,096 +0.01(+1.51%)
Nov 29, 2022 0.6100 0.6379 0.5601 0.6100 7,740 +0.00(+0.25%)
Nov 28, 2022 0.6400 0.6400 0.6050 0.6085 811 +0.00(+0.56%)
Nov 25, 2022 0.5830 0.6161 0.5830 0.6051 2,706 +0.02(+2.89%)
Nov 23, 2022 0.5601 0.6249 0.5600 0.5881 11,734 -0.02(-3.59%)
Nov 22, 2022 0.6300 0.7170 0.5500 0.6100 36,281 +0.00(+0.00%)
Nov 21, 2022 0.6717 0.7169 0.6000 0.6100 5,786 -0.05(-7.58%)
Nov 18, 2022 0.7000 0.7500 0.6500 0.6600 37,139 +0.01(+0.76%)
Nov 17, 2022 0.6800 0.6825 0.5600 0.6550 12,696 +0.01(+0.77%)
Nov 16, 2022 0.6900 0.6900 0.6200 0.6500 13,118 -0.04(-6.47%)
Nov 15, 2022 0.6900 0.7500 0.6500 0.6950 28,817 +0.03(+4.35%)
Nov 14, 2022 0.6899 0.6899 0.6100 0.6660 6,486 +0.04(+5.71%)
Nov 11, 2022 0.5999 0.6300 0.5851 0.6300 47,838 +0.05(+9.30%)
Nov 10, 2022 0.5700 0.6215 0.5500 0.5764 7,910 +0.01(+1.64%)
Nov 09, 2022 0.5960 0.5960 0.5400 0.5671 9,835 -0.00(-0.11%)
Nov 08, 2022 0.5950 0.6299 0.5676 0.5677 12,098 +0.02(+3.20%)
Nov 07, 2022 0.5899 0.5899 0.5401 0.5501 7,508 -0.03(-5.17%)
Nov 04, 2022 0.6199 0.6200 0.5400 0.5801 14,712 +0.02(+2.67%)
Nov 03, 2022 0.5500 0.5800 0.5400 0.5650 8,673 +0.02(+4.63%)
Nov 02, 2022 0.5800 0.5842 0.5400 0.5400 42,988 -0.07(-12.18%)
Nov 01, 2022 0.7110 0.7110 0.5800 0.6149 28,797 +0.02(+3.34%)
Oct 31, 2022 0.5591 0.6100 0.5429 0.5950 17,442 +0.05(+9.17%)
Oct 28, 2022 0.5688 0.5893 0.5300 0.5450 4,904 +0.00(+0.11%)
Oct 27, 2022 0.5512 0.5587 0.5444 0.5444 2,017 +0.02(+3.70%)
Oct 26, 2022 0.5474 0.5600 0.5245 0.5250 12,149 +0.00(+0.90%)
Oct 25, 2022 0.5300 0.5500 0.4740 0.5203 12,035 +0.02(+4.06%)
Oct 24, 2022 0.4900 0.5299 0.4500 0.5000 4,576 +0.00(+0.00%)
Oct 21, 2022 0.5100 0.5383 0.4450 0.5000 14,164 +0.01(+2.04%)
Oct 20, 2022 0.5031 0.5450 0.4500 0.4900 7,853 -0.04(-6.67%)
Oct 19, 2022 0.5400 0.5400 0.5000 0.5250 8,746 +0.00(+0.69%)
Oct 18, 2022 0.5154 0.5499 0.5000 0.5214 4,960 +0.04(+9.19%)
Oct 17, 2022 0.4900 0.4950 0.4300 0.4775 9,899 +0.01(+1.27%)
Oct 14, 2022 0.4800 0.4800 0.4700 0.4715 4,406 -0.01(-1.77%)
Oct 13, 2022 0.4507 0.4964 0.3900 0.4800 39,511 -0.01(-1.42%)
Oct 12, 2022 0.4700 0.5292 0.4564 0.4869 11,115 -0.01(-2.62%)
Oct 11, 2022 0.5135 0.5499 0.4600 0.5000 27,892 +0.00(+0.00%)
Oct 10, 2022 0.5400 0.5537 0.4500 0.5000 21,734 -0.05(-9.09%)
Oct 07, 2022 0.7400 0.7722 0.5275 0.5500 124,736 -0.11(-16.86%)
Oct 06, 2022 0.5495 0.7747 0.4800 0.6615 103,172 +0.16(+32.30%)
Oct 05, 2022 0.5129 0.5284 0.4901 0.5000 11,125 +0.01(+2.35%)
Oct 04, 2022 0.4670 0.5499 0.4670 0.4885 10,437 +0.01(+1.20%)
Oct 03, 2022 0.4395 0.5499 0.4395 0.4827 10,513 +0.00(+0.04%)
Sep 30, 2022 0.4602 0.5500 0.4549 0.4825 4,328 +0.01(+2.22%)
Sep 29, 2022 0.4939 0.5039 0.4301 0.4720 28,702 -0.02(-4.43%)
Sep 28, 2022 0.4500 0.5242 0.4306 0.4939 17,695 +0.03(+6.97%)
Sep 27, 2022 0.4949 0.4950 0.4500 0.4617 21,158 -0.02(-3.25%)
Sep 26, 2022 0.5119 0.5119 0.4681 0.4772 10,639 -0.02(-3.38%)
Sep 23, 2022 0.5000 0.5221 0.4800 0.4939 26,747 -0.03(-5.92%)
Sep 22, 2022 0.5600 0.5775 0.5250 0.5250 29,586 -0.04(-6.25%)
Sep 21, 2022 0.6007 0.6098 0.5600 0.5600 13,666 -0.03(-5.05%)
Sep 20, 2022 0.5975 0.6000 0.5700 0.5898 26,573 -0.01(-1.29%)
Sep 19, 2022 0.6200 0.6200 0.5700 0.5975 13,087 -0.02(-2.62%)
Sep 16, 2022 0.6000 0.6340 0.5950 0.6136 11,476 -0.03(-4.35%)
Sep 15, 2022 0.6375 0.6530 0.6375 0.6415 1,323 -0.00(-0.53%)
Sep 14, 2022 0.6300 0.6545 0.6000 0.6449 20,233 +0.01(+0.91%)
Sep 13, 2022 0.6895 0.6895 0.6200 0.6391 21,906 -0.04(-6.32%)
Sep 12, 2022 0.7297 0.7700 0.6500 0.6822 33,723 +0.01(+1.19%)
Sep 09, 2022 0.6761 0.7299 0.6425 0.6742 77,202 +0.03(+4.97%)
Sep 08, 2022 0.6600 0.6963 0.6398 0.6423 6,618 -0.02(-3.73%)
Sep 07, 2022 0.6250 0.6725 0.6250 0.6672 6,072 +0.04(+5.90%)
Sep 06, 2022 0.6982 0.6982 0.5924 0.6300 14,649 -0.03(-4.68%)
Sep 02, 2022 0.6700 0.6900 0.6563 0.6609 31,524 -0.00(-0.72%)
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.