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%)
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%)
Jan 03, 2022 3.150 3.348 3.108 3.243 6,322 +0.15(+4.95%)
Dec 31, 2021 3.090 3.168 3.078 3.090 4,995 +0.09(+3.00%)
Dec 30, 2021 2.900 3.200 2.900 3.000 14,469 +0.02(+0.67%)
Dec 29, 2021 3.200 3.222 2.950 2.980 6,077 -0.22(-6.88%)
Dec 28, 2021 3.250 3.270 3.200 3.200 1,244 -0.10(-3.03%)
Dec 27, 2021 3.350 3.399 3.271 3.300 2,019 +0.12(+3.77%)
Dec 23, 2021 3.150 3.320 3.110 3.180 5,992 +0.03(+0.95%)
Dec 22, 2021 3.150 3.150 3.050 3.150 12,411 +0.00(+0.00%)
Dec 21, 2021 3.120 3.150 3.050 3.150 2,124 +0.17(+5.78%)
Dec 20, 2021 2.950 3.120 2.820 2.978 4,401 -0.16(-5.16%)
Dec 17, 2021 2.900 3.140 2.900 3.140 19,315 +0.05(+1.62%)
Dec 16, 2021 3.120 3.120 3.060 3.090 3,984 -0.03(-0.96%)
Dec 15, 2021 3.080 3.120 3.030 3.120 5,463 +0.08(+2.56%)
Dec 14, 2021 3.100 3.150 3.030 3.042 3,081 -0.01(-0.26%)
Dec 13, 2021 3.240 3.315 3.050 3.050 22,072 -0.28(-8.40%)
Dec 10, 2021 3.410 3.490 3.270 3.330 2,125 -0.08(-2.35%)
Dec 09, 2021 3.650 3.650 3.410 3.410 4,846 -0.27(-7.46%)
Dec 08, 2021 3.570 3.800 3.500 3.685 8,839 +0.19(+5.29%)
Dec 07, 2021 3.500 3.600 3.360 3.500 13,011 +0.25(+7.69%)
Dec 06, 2021 3.000 3.340 3.000 3.250 16,090 +0.07(+2.20%)
Dec 03, 2021 3.400 3.990 3.180 3.180 17,316 -0.18(-5.42%)
Dec 02, 2021 3.310 3.680 3.190 3.362 64,422 -0.11(-3.27%)
Dec 01, 2021 3.520 3.600 3.390 3.476 13,172 -0.05(-1.51%)
Nov 30, 2021 3.590 3.590 3.590 3.529 23,874 -0.14(-3.92%)
Nov 29, 2021 4.250 4.250 3.500 3.673 26,654 -0.23(-5.83%)
Nov 26, 2021 3.840 4.090 3.759 3.900 14,515 -0.19(-4.69%)
Nov 24, 2021 3.770 4.140 3.770 4.092 6,059 +0.11(+2.68%)
Nov 23, 2021 3.950 4.100 3.800 3.985 7,171 -0.02(-0.38%)
Nov 22, 2021 4.250 4.250 3.989 4.000 10,388 -0.25(-5.98%)
Nov 19, 2021 4.280 4.410 4.200 4.255 10,205 -0.04(-0.96%)
Nov 18, 2021 4.950 4.400 4.290 4.296 13,504 -0.69(-13.91%)
Nov 17, 2021 5.240 5.400 4.990 4.990 12,701 -0.41(-7.51%)
Nov 16, 2021 5.550 5.710 5.350 5.395 10,487 -0.26(-4.51%)
Nov 15, 2021 5.970 7.160 5.650 5.650 23,284 -0.02(-0.35%)
Nov 12, 2021 4.970 5.670 4.970 5.670 5,504 +0.58(+11.39%)
Nov 11, 2021 5.050 5.160 5.000 5.090 1,491 +0.04(+0.79%)
Nov 10, 2021 5.290 5.050 9,759 -0.24(-4.56%)
Nov 09, 2021 5.430 5.450 5.180 5.291 15,464 -0.10(-1.82%)
Nov 08, 2021 5.000 5.630 5.000 5.389 17,165 +0.79(+17.25%)
Nov 05, 2021 4.700 4.740 4.350 4.596 2,439 -0.18(-3.84%)
Nov 04, 2021 4.990 4.990 4.720 4.780 2,860 -0.14(-2.85%)
Nov 03, 2021 4.600 4.920 4.600 4.920 9,319 +0.24(+5.13%)
Nov 02, 2021 4.810 4.810 4.487 4.680 4,234 -0.08(-1.78%)
Nov 01, 2021 4.580 4.765 4.310 4.765 6,343 +0.18(+3.88%)
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%)
Aug 02, 2021 7.815 7.815 7.815 7.815 37 -0.28(-3.52%)
Jul 30, 2021 8.140 8.210 8.100 8.100 2,256 -0.25(-2.99%)
Jul 29, 2021 8.640 8.640 8.350 8.350 1,786 -0.05(-0.60%)
Jul 28, 2021 8.150 8.600 8.120 8.400 2,439 +0.91(+12.07%)
Jul 27, 2021 8.000 8.000 7.495 7.495 1,288 -0.50(-6.25%)
Jul 26, 2021 7.770 7.995 7.770 7.995 797 +0.17(+2.11%)
Jul 23, 2021 7.800 7.830 7.800 7.830 829 -0.31(-3.81%)
Jul 22, 2021 8.300 8.390 7.813 8.140 2,434 -0.11(-1.33%)
Jul 21, 2021 8.050 8.250 8.050 8.250 1,279 +0.41(+5.23%)
Jul 20, 2021 7.700 8.280 7.530 7.840 9,589 +0.31(+4.12%)
Jul 19, 2021 7.660 7.660 7.370 7.530 2,491 -0.41(-5.22%)
Jul 16, 2021 8.470 8.500 7.804 7.944 4,473 -0.08(-1.01%)
Jul 15, 2021 8.560 8.560 8.025 8.025 4,209 -0.72(-8.29%)
Jul 14, 2021 9.780 9.780 8.750 8.750 10,415 -0.87(-9.07%)
Jul 13, 2021 9.750 10.15 9.470 9.623 17,585 +0.07(+0.76%)
Jul 12, 2021 9.700 9.700 9.460 9.550 6,232 +0.12(+1.33%)
Jul 09, 2021 9.440 10.00 9.410 9.425 3,255 +0.10(+1.07%)
Jul 08, 2021 9.040 9.325 9.040 9.325 250 -0.33(-3.37%)
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.