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 (%)
Feb 28, 2022 2.158 2.211 2.158 2.180 854 -0.00(-0.23%)
Feb 25, 2022 2.260 2.260 2.150 2.185 11,898 +0.06(+2.96%)
Feb 24, 2022 2.080 2.395 1.960 2.122 18,988 +0.02(+1.05%)
Feb 23, 2022 2.170 3.150 2.030 2.100 12,925 -0.03(-1.41%)
Feb 22, 2022 2.150 3.360 2.120 2.130 7,326 -0.13(-5.75%)
Feb 18, 2022 2.260 0 -0.20(-8.13%)
Feb 17, 2022 2.590 2.770 2.400 2.460 14,142 -0.27(-10.05%)
Feb 16, 2022 2.700 2.890 2.590 2.735 3,033 -0.02(-0.55%)
Feb 15, 2022 3.005 3.005 2.700 2.750 1,046 +0.01(+0.36%)
Feb 14, 2022 2.620 2.830 2.620 2.740 7,169 +0.02(+0.74%)
Feb 11, 2022 2.760 3.020 2.500 2.720 17,299 -0.03(-1.09%)
Feb 10, 2022 2.560 2.890 2.560 2.750 12,123 -0.09(-3.17%)
Feb 09, 2022 2.650 2.950 2.462 2.840 45,076 +0.42(+17.36%)
Feb 08, 2022 2.370 2.420 2.340 2.420 2,499 +0.04(+1.80%)
Feb 07, 2022 2.390 2.420 2.230 2.377 16,922 +0.03(+1.16%)
Feb 04, 2022 2.351 2.390 2.350 2.350 4,220 +0.11(+4.91%)
Feb 03, 2022 2.301 2.190 2.240 17,298 -0.18(-7.49%)
Feb 02, 2022 2.540 2.540 2.420 2.421 5,053 -0.08(-3.15%)
Feb 01, 2022 2.450 2.500 2.450 2.500 3,116 +0.08(+3.47%)
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%)
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.