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 )

N/A 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 (%)
Oct 29, 2021 4.650 4.650 4.577 4.587 19,304 -0.71(-13.45%)
Oct 28, 2021 4.700 5.509 4.530 5.300 2,213 +0.77(+16.99%)
Oct 27, 2021 4.780 4.930 4.530 4.530 3,689 -0.58(-11.35%)
Oct 26, 2021 5.190 5.110 13,137 +0.06(+1.29%)
Oct 25, 2021 5.520 5.520 5.045 5.045 531 -0.21(-4.09%)
Oct 22, 2021 5.210 5.510 5.200 5.260 1,777 -0.02(-0.38%)
Oct 21, 2021 5.340 5.420 5.280 5.280 1,379 +0.01(+0.23%)
Oct 20, 2021 5.470 5.470 5.137 5.268 5,621 -0.01(-0.10%)
Oct 19, 2021 4.820 5.999 4.810 5.273 21,649 +0.43(+8.86%)
Oct 18, 2021 4.960 4.960 4.842 4.844 1,632 -0.20(-3.89%)
Oct 15, 2021 5.770 5.770 5.040 5.040 18,750 -0.16(-3.08%)
Oct 14, 2021 5.400 5.400 5.200 5.200 884 +0.21(+4.27%)
Oct 13, 2021 5.070 5.070 4.820 4.987 1,239 -0.09(-1.76%)
Oct 12, 2021 5.080 5.100 5.070 5.077 2,152 -0.06(-1.13%)
Oct 11, 2021 5.101 5.135 4.910 5.135 1,484 +0.10(+1.98%)
Oct 08, 2021 5.210 5.210 4.980 5.035 744 -0.18(-3.38%)
Oct 07, 2021 5.231 5.700 5.100 5.211 2,865 +0.16(+3.19%)
Oct 06, 2021 5.160 5.160 5.050 5.050 1,130 -0.25(-4.72%)
Oct 05, 2021 5.300 5.457 5.253 5.300 1,064 +0.23(+4.45%)
Oct 04, 2021 5.050 5.180 5.030 5.074 2,773 -0.02(-0.41%)
Oct 01, 2021 5.505 5.510 5.095 5.095 1,191 +0.04(+0.79%)
Sep 30, 2021 5.230 5.367 5.055 5.055 859 -0.26(-4.89%)
Sep 29, 2021 5.440 5.440 5.315 5.315 854 -0.11(-2.11%)
Sep 28, 2021 5.000 5.429 5.000 5.429 1,750 -0.15(-2.61%)
Sep 27, 2021 5.575 5.575 5.575 5.575 400 -0.33(-5.67%)
Sep 24, 2021 5.800 5.910 5.600 5.910 581 -0.94(-13.72%)
Sep 23, 2021 6.850 6.850 6.850 6.850 536 +1.14(+20.07%)
Sep 22, 2021 5.400 5.705 5.400 5.705 1,075 +0.35(+6.45%)
Sep 21, 2021 5.380 5.400 5.238 5.359 1,770 -0.31(-5.48%)
Sep 20, 2021 5.100 5.750 5.100 5.670 4,131 -0.38(-6.28%)
Sep 17, 2021 6.030 6.050 6.030 6.050 533 +0.30(+5.31%)
Sep 16, 2021 5.840 5.840 5.745 5.745 749 -0.01(-0.26%)
Sep 15, 2021 5.600 5.760 5.600 5.760 1,538 +0.25(+4.50%)
Sep 14, 2021 5.850 5.965 5.290 5.512 3,837 -0.51(-8.51%)
Sep 13, 2021 6.200 6.200 6.025 6.025 1,092 -0.17(-2.82%)
Sep 10, 2021 6.390 6.390 6.200 6.200 771 -0.13(-2.05%)
Sep 09, 2021 6.300 6.350 6.300 6.330 1,040 -0.22(-3.43%)
Sep 08, 2021 6.780 6.910 6.360 6.555 4,300 -0.38(-5.53%)
Sep 07, 2021 6.919 6.939 6.919 6.939 494 -0.11(-1.51%)
Sep 03, 2021 6.915 7.045 6.915 7.045 253 -0.04(-0.49%)
Sep 02, 2021 6.980 7.080 6.980 7.080 841 +0.21(+3.00%)
Sep 01, 2021 7.040 7.290 6.874 6.874 3,153 -0.08(-1.09%)
Aug 31, 2021 6.970 6.990 6.950 6.950 1,939 +0.20(+2.89%)
Aug 30, 2021 6.940 6.940 6.755 6.755 491 +0.00(+0.07%)
Aug 26, 2021 6.750 6.750 6.750 51 -0.15(-2.17%)
Aug 25, 2021 6.950 7.180 6.900 6.900 1,423 -0.26(-3.70%)
Aug 24, 2021 6.780 7.165 6.780 7.165 2,795 +0.36(+5.36%)
Aug 23, 2021 6.650 6.800 6.650 6.800 497 +0.51(+8.11%)
Aug 20, 2021 6.290 6.290 6.290 6.290 100 -0.01(-0.16%)
Aug 19, 2021 6.660 6.660 6.300 6.300 727 -0.47(-6.94%)
Aug 18, 2021 6.760 6.770 6.730 6.770 1,684 -0.01(-0.07%)
Aug 17, 2021 6.980 6.980 6.775 6.775 2,136 -0.09(-1.38%)
Aug 16, 2021 7.100 7.100 6.870 6.870 973 -0.28(-3.87%)
Aug 13, 2021 7.530 7.530 7.146 7.146 1,137 -0.45(-5.97%)
Aug 12, 2021 7.750 7.750 7.600 7.600 365 -0.37(-4.64%)
Aug 11, 2021 7.810 8.140 7.810 7.970 928 -0.08(-0.99%)
Aug 10, 2021 7.940 8.050 7.940 8.050 1,097 +0.10(+1.26%)
Aug 09, 2021 7.900 8.050 7.900 7.950 3,465 -0.01(-0.19%)
Aug 06, 2021 7.965 7.965 7.965 7.965 100 -0.23(-2.86%)
Aug 05, 2021 7.500 8.200 7.500 8.200 934 +0.56(+7.33%)
Aug 04, 2021 7.800 7.800 7.640 7.640 417 -0.32(-4.04%)
Aug 03, 2021 7.640 8.230 7.640 7.962 854 +0.15(+1.88%)
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.