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 (%)
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%)
Sep 01, 2022 0.7141 0.7350 0.6638 0.6657 22,285 -0.01(-2.12%)
Aug 31, 2022 0.7260 0.7399 0.6601 0.6801 18,212 -0.04(-5.05%)
Aug 30, 2022 0.8000 0.8385 0.7000 0.7163 8,817 -0.06(-8.17%)
Aug 29, 2022 0.7600 0.8795 0.7302 0.7800 6,198 +0.01(+1.44%)
Aug 26, 2022 0.8775 0.8775 0.7500 0.7689 8,312 -0.00(-0.16%)
Aug 25, 2022 0.7800 0.8450 0.7500 0.7701 14,794 +0.04(+5.29%)
Aug 24, 2022 0.7192 0.7599 0.6600 0.7314 59,118 +0.05(+7.57%)
Aug 23, 2022 0.7600 0.7600 0.6500 0.6799 123,954 -0.09(-11.30%)
Aug 22, 2022 0.7632 0.7765 0.7300 0.7665 3,264 -0.02(-2.97%)
Aug 19, 2022 0.9900 0.9900 0.7500 0.7900 49,981 -0.06(-7.06%)
Aug 18, 2022 0.8777 0.9897 0.7501 0.8500 86,295 -0.01(-0.71%)
Aug 17, 2022 0.9280 1.000 0.8000 0.8561 43,223 -0.09(-9.69%)
Aug 16, 2022 0.9354 1.000 0.9089 0.9480 52,679 +0.04(+4.41%)
Aug 15, 2022 0.8658 0.9997 0.8400 0.9080 29,402 +0.09(+10.61%)
Aug 12, 2022 0.8500 0.8986 0.7610 0.8209 30,472 +0.00(+0.04%)
Aug 11, 2022 0.8484 0.9000 0.7832 0.8206 11,647 -0.01(-1.72%)
Aug 10, 2022 0.8289 0.8350 0.7700 0.8350 11,971 +0.00(+0.06%)
Aug 09, 2022 0.8415 0.8501 0.7700 0.8345 33,911 -0.03(-4.00%)
Aug 08, 2022 0.8422 0.8800 0.8422 0.8693 12,261 +0.07(+8.70%)
Aug 05, 2022 0.8275 0.8275 0.7980 0.7997 3,164 -0.03(-3.36%)
Aug 04, 2022 0.8005 0.8300 0.7776 0.8275 4,569 +0.03(+3.44%)
Aug 03, 2022 0.8100 0.8200 0.7400 0.8000 16,306 -0.02(-1.96%)
Aug 02, 2022 0.7581 0.9670 0.7218 0.8160 31,916 +0.10(+13.30%)
Aug 01, 2022 0.7481 0.7481 0.6902 0.7202 813 -0.02(-2.68%)
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%)
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.