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 (%)
Jul 29, 2022 0.6900 0.7400 0.6702 0.7400 8,020 +0.01(+1.37%)
Jul 28, 2022 0.6600 0.7490 0.6600 0.7300 9,092 +0.01(+1.14%)
Jul 27, 2022 0.7153 0.7395 0.6968 0.7218 14,004 -0.01(-1.12%)
Jul 26, 2022 0.8200 0.8397 0.7000 0.7300 8,376 -0.08(-10.11%)
Jul 25, 2022 0.7906 0.8390 0.6900 0.8121 38,144 -0.01(-1.20%)
Jul 22, 2022 0.8400 0.8498 0.8100 0.8220 5,179 -0.02(-2.84%)
Jul 21, 2022 0.8800 0.8800 0.7900 0.8460 5,964 -0.05(-5.17%)
Jul 20, 2022 0.7899 0.9810 0.7899 0.8921 69,775 +0.16(+21.37%)
Jul 19, 2022 0.7372 0.8136 0.7150 0.7350 7,284 -0.02(-2.67%)
Jul 18, 2022 0.7700 0.8047 0.7400 0.7552 14,086 +0.02(+2.05%)
Jul 15, 2022 0.7798 0.8000 0.7106 0.7400 21,089 -0.01(-0.82%)
Jul 14, 2022 0.7000 0.7625 0.6819 0.7461 29,127 +0.04(+5.86%)
Jul 13, 2022 0.6816 0.7487 0.6816 0.7048 4,280 -0.01(-1.61%)
Jul 12, 2022 0.7350 0.7541 0.7000 0.7163 12,119 -0.02(-2.56%)
Jul 11, 2022 0.7994 0.7994 0.7351 0.7351 3,449 -0.07(-8.99%)
Jul 08, 2022 0.8200 0.8500 0.7501 0.8077 3,538 -0.04(-4.71%)
Jul 07, 2022 0.8200 0.8500 0.7482 0.8476 35,568 +0.10(+13.01%)
Jul 06, 2022 0.8200 0.8364 0.7500 0.7500 6,225 -0.06(-7.41%)
Jul 05, 2022 0.8166 0.8251 0.6811 0.8100 1,663 +0.03(+4.15%)
Jul 01, 2022 0.7500 0.7826 0.6800 0.7777 9,776 +0.03(+3.69%)
Jun 30, 2022 0.7000 0.7600 0.6617 0.7500 25,367 -0.07(-8.54%)
Jun 29, 2022 0.8500 0.9250 0.8200 0.8200 8,545 -0.17(-16.94%)
Jun 28, 2022 0.9100 0.9873 0.8501 0.9872 8,878 +0.06(+7.01%)
Jun 27, 2022 1.010 1.010 0.8902 0.9225 32,563 -0.07(-6.85%)
Jun 24, 2022 0.8998 1.020 0.8701 0.9903 22,986 +0.10(+10.80%)
Jun 23, 2022 0.7610 0.8997 0.7318 0.8938 21,621 +0.06(+7.45%)
Jun 22, 2022 0.8369 0.8369 0.8185 0.8318 3,951 +0.00(+0.14%)
Jun 21, 2022 0.8369 0.8800 0.8002 0.8306 38,097 +0.00(+0.07%)
Jun 17, 2022 0.9229 0.9229 0.8001 0.8300 29,285 +0.03(+3.75%)
Jun 16, 2022 0.8400 0.8496 0.8000 0.8000 2,860 -0.03(-3.83%)
Jun 15, 2022 0.8300 0.8998 0.7500 0.8319 39,620 +0.02(+2.27%)
Jun 14, 2022 0.8232 0.8529 0.7600 0.8134 40,760 -0.03(-3.40%)
Jun 13, 2022 0.8753 0.8799 0.8200 0.8420 19,280 -0.05(-5.45%)
Jun 10, 2022 0.9300 0.9598 0.8800 0.8905 15,940 -0.09(-9.20%)
Jun 09, 2022 1.040 1.040 0.9800 0.9807 12,557 -0.08(-7.48%)
Jun 08, 2022 1.060 1.130 1.050 1.060 5,956 -0.01(-1.40%)
Jun 07, 2022 0.9901 1.100 0.9901 1.075 2,193 +0.03(+3.37%)
Jun 06, 2022 1.170 1.170 1.014 1.040 17,242 -0.04(-3.70%)
Jun 03, 2022 1.160 1.160 1.069 1.080 2,100 -0.03(-3.14%)
Jun 02, 2022 1.090 1.145 1.050 1.115 5,187 +0.04(+3.72%)
Jun 01, 2022 1.180 1.180 1.030 1.075 29,667 -0.05(-4.87%)
May 31, 2022 1.190 1.190 1.090 1.130 21,965 -0.06(-5.04%)
May 27, 2022 1.220 1.220 1.113 1.190 6,405 -0.06(-4.80%)
May 26, 2022 1.090 1.292 1.090 1.250 8,857 +0.08(+7.30%)
May 25, 2022 1.180 1.227 1.100 1.165 23,710 +0.02(+1.98%)
May 24, 2022 1.150 1.235 1.070 1.142 60,797 -0.08(-6.36%)
May 23, 2022 1.170 1.279 1.150 1.220 68,069 -0.03(-2.79%)
May 20, 2022 1.370 1.446 1.140 1.255 14,646 -0.09(-6.34%)
May 19, 2022 1.220 1.500 1.215 1.340 12,681 +0.05(+4.15%)
May 18, 2022 1.500 1.500 1.210 1.287 54,590 -0.11(-8.10%)
May 17, 2022 1.410 1.484 1.380 1.400 33,732 +0.05(+3.70%)
May 16, 2022 1.240 1.460 1.240 1.350 27,285 +0.09(+6.72%)
May 13, 2022 1.195 1.330 1.195 1.265 17,780 +0.14(+11.95%)
May 12, 2022 1.090 1.220 1.080 1.130 46,772 -0.01(-0.48%)
May 11, 2022 1.210 1.270 1.070 1.135 22,644 -0.07(-6.17%)
May 10, 2022 1.330 1.360 1.120 1.210 29,591 -0.12(-8.71%)
May 09, 2022 1.290 1.350 1.251 1.325 17,950 -0.09(-6.66%)
May 06, 2022 1.440 1.500 1.340 1.420 48,516 -0.07(-4.70%)
May 05, 2022 1.630 1.630 1.440 1.490 33,593 -0.14(-8.31%)
May 04, 2022 1.470 1.627 1.440 1.625 33,388 +0.06(+3.63%)
May 03, 2022 1.570 1.610 1.500 1.568 17,995 -0.00(-0.19%)
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.