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 (%)
Mar 31, 2022 2.665 2.665 2.371 2.460 7,970 -0.25(-9.23%)
Mar 30, 2022 2.720 2.950 2.540 2.710 14,603 -0.04(-1.45%)
Mar 29, 2022 2.500 2.800 2.470 2.750 28,389 +0.11(+4.17%)
Mar 28, 2022 2.800 2.800 2.510 2.640 57,391 -0.25(-8.81%)
Mar 25, 2022 3.650 3.650 2.600 2.895 133,406 -0.15(-5.08%)
Mar 24, 2022 2.100 3.330 2.100 3.050 37,171 +0.87(+39.95%)
Mar 23, 2022 2.380 2.800 2.179 2.179 5,512 -0.11(-4.83%)
Mar 22, 2022 2.190 2.510 2.170 2.290 5,126 +0.22(+10.63%)
Mar 21, 2022 2.100 2.140 1.701 2.070 15,764 -0.08(-3.72%)
Mar 18, 2022 2.070 2.560 2.061 2.150 24,117 +0.10(+4.73%)
Mar 17, 2022 1.975 2.100 1.938 2.053 13,594 +0.17(+8.77%)
Mar 16, 2022 1.790 1.950 1.670 1.887 6,310 +0.10(+5.43%)
Mar 15, 2022 1.709 1.790 1.690 1.790 4,624 +0.10(+5.70%)
Mar 14, 2022 1.760 1.991 1.693 1.693 2,349 -0.10(-5.66%)
Mar 11, 2022 1.816 1.850 1.750 1.795 4,345 -0.20(-10.23%)
Mar 10, 2022 2.070 2.070 1.850 2.000 1,964 -0.07(-3.56%)
Mar 09, 2022 2.460 2.590 1.800 2.073 12,133 +0.05(+2.64%)
Mar 08, 2022 1.930 2.050 1.740 2.020 9,327 +0.26(+14.45%)
Mar 07, 2022 1.780 1.790 1.700 1.765 3,072 -0.09(-4.59%)
Mar 04, 2022 2.090 2.500 1.800 1.850 25,033 -0.05(-2.89%)
Mar 03, 2022 2.055 2.060 1.771 1.905 11,566 -0.20(-9.59%)
Mar 02, 2022 2.000 2.130 1.940 2.107 24,576 +0.06(+3.04%)
Mar 01, 2022 2.170 2.310 2.040 2.045 9,778 -0.14(-6.19%)
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%)
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.