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 (%)
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%)
May 02, 2022 1.480 1.634 1.480 1.571 6,280 +0.09(+6.16%)
Apr 29, 2022 1.550 1.770 1.434 1.480 8,842 -0.07(-4.26%)
Apr 28, 2022 1.530 1.600 1.400 1.546 12,424 +0.09(+6.11%)
Apr 27, 2022 1.520 1.569 1.455 1.457 8,909 -0.01(-0.89%)
Apr 26, 2022 1.580 1.580 1.440 1.470 22,586 -0.10(-6.37%)
Apr 25, 2022 1.640 1.690 1.360 1.570 136,202 -0.08(-4.68%)
Apr 22, 2022 1.600 1.750 1.510 1.647 22,134 -0.05(-3.12%)
Apr 21, 2022 1.850 1.887 1.680 1.700 26,617 -0.10(-5.82%)
Apr 20, 2022 1.770 1.970 1.730 1.805 63,634 -0.07(-3.48%)
Apr 19, 2022 1.790 1.940 1.770 1.870 60,238 +0.04(+2.19%)
Apr 18, 2022 1.910 1.950 1.760 1.830 30,885 -0.14(-6.92%)
Apr 14, 2022 2.020 2.030 1.920 1.966 7,238 -0.10(-4.79%)
Apr 13, 2022 1.920 2.065 1.920 2.065 4,949 +0.11(+5.55%)
Apr 12, 2022 2.000 2.090 1.910 1.956 36,383 -0.02(-0.94%)
Apr 11, 2022 1.910 2.015 1.880 1.975 9,702 -0.01(-0.75%)
Apr 08, 2022 2.020 2.200 1.885 1.990 30,607 -0.06(-2.93%)
Apr 07, 2022 2.210 2.210 2.015 2.050 12,054 -0.16(-7.24%)
Apr 06, 2022 2.280 2.285 2.100 2.210 34,284 -0.11(-4.74%)
Apr 05, 2022 2.480 2.480 2.190 2.320 7,288 -0.16(-6.45%)
Apr 04, 2022 2.460 2.520 2.270 2.480 21,507 +0.05(+2.06%)
Apr 01, 2022 2.450 2.599 2.350 2.430 34,865 -0.03(-1.22%)
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%)
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.