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 (%)
Dec 28, 2022 0 +0.00(+0.00%)
Dec 27, 2022 0.3800 0.3990 0.3603 0.3900 31,200 -0.02(-4.88%)
Dec 23, 2022 0.4200 0.4200 0.3812 0.4100 16,643 +0.03(+7.58%)
Dec 22, 2022 0.4010 0.4210 0.3801 0.3811 25,465 -0.05(-10.71%)
Dec 21, 2022 0.4010 0.4501 0.4010 0.4268 9,691 +0.02(+5.91%)
Dec 20, 2022 0.4352 0.4400 0.4000 0.4030 24,022 -0.02(-5.09%)
Dec 19, 2022 0.4191 0.4682 0.4080 0.4246 70,213 +0.01(+3.56%)
Dec 16, 2022 0.4300 0.4500 0.4000 0.4100 26,033 -0.02(-4.92%)
Dec 15, 2022 0.4422 0.4502 0.4100 0.4312 20,004 -0.04(-8.64%)
Dec 14, 2022 0.4900 0.5000 0.4400 0.4720 105,714 -0.03(-5.60%)
Dec 13, 2022 0.5610 0.5610 0.5000 0.5000 24,089 -0.01(-1.96%)
Dec 12, 2022 0.5407 0.5407 0.5100 0.5100 7,380 -0.00(-0.02%)
Dec 09, 2022 0.5709 0.6100 0.5101 0.5101 8,322 -0.04(-8.09%)
Dec 08, 2022 0.5801 0.5900 0.5100 0.5550 19,882 -0.04(-6.09%)
Dec 07, 2022 0.7225 0.7225 0.5600 0.5910 8,995 -0.05(-8.39%)
Dec 06, 2022 0.7701 0.7827 0.6101 0.6451 91,171 -0.12(-16.22%)
Dec 05, 2022 0.7700 0.9250 0.6810 0.7700 23,226 +0.03(+4.05%)
Dec 02, 2022 0.6800 0.7400 0.6800 0.7400 16,797 +0.09(+14.36%)
Dec 01, 2022 0.6192 0.6500 0.6150 0.6471 11,039 +0.03(+4.51%)
Nov 30, 2022 0.5601 0.6270 0.5601 0.6192 10,096 +0.01(+1.51%)
Nov 29, 2022 0.6100 0.6379 0.5601 0.6100 7,740 +0.00(+0.25%)
Nov 28, 2022 0.6400 0.6400 0.6050 0.6085 811 +0.00(+0.56%)
Nov 25, 2022 0.5830 0.6161 0.5830 0.6051 2,706 +0.02(+2.89%)
Nov 23, 2022 0.5601 0.6249 0.5600 0.5881 11,734 -0.02(-3.59%)
Nov 22, 2022 0.6300 0.7170 0.5500 0.6100 36,281 +0.00(+0.00%)
Nov 21, 2022 0.6717 0.7169 0.6000 0.6100 5,786 -0.05(-7.58%)
Nov 18, 2022 0.7000 0.7500 0.6500 0.6600 37,139 +0.01(+0.76%)
Nov 17, 2022 0.6800 0.6825 0.5600 0.6550 12,696 +0.01(+0.77%)
Nov 16, 2022 0.6900 0.6900 0.6200 0.6500 13,118 -0.04(-6.47%)
Nov 15, 2022 0.6900 0.7500 0.6500 0.6950 28,817 +0.03(+4.35%)
Nov 14, 2022 0.6899 0.6899 0.6100 0.6660 6,486 +0.04(+5.71%)
Nov 11, 2022 0.5999 0.6300 0.5851 0.6300 47,838 +0.05(+9.30%)
Nov 10, 2022 0.5700 0.6215 0.5500 0.5764 7,910 +0.01(+1.64%)
Nov 09, 2022 0.5960 0.5960 0.5400 0.5671 9,835 -0.00(-0.11%)
Nov 08, 2022 0.5950 0.6299 0.5676 0.5677 12,098 +0.02(+3.20%)
Nov 07, 2022 0.5899 0.5899 0.5401 0.5501 7,508 -0.03(-5.17%)
Nov 04, 2022 0.6199 0.6200 0.5400 0.5801 14,712 +0.02(+2.67%)
Nov 03, 2022 0.5500 0.5800 0.5400 0.5650 8,673 +0.02(+4.63%)
Nov 02, 2022 0.5800 0.5842 0.5400 0.5400 42,988 -0.07(-12.18%)
Nov 01, 2022 0.7110 0.7110 0.5800 0.6149 28,797 +0.02(+3.34%)
Oct 31, 2022 0.5591 0.6100 0.5429 0.5950 17,442 +0.05(+9.17%)
Oct 28, 2022 0.5688 0.5893 0.5300 0.5450 4,904 +0.00(+0.11%)
Oct 27, 2022 0.5512 0.5587 0.5444 0.5444 2,017 +0.02(+3.70%)
Oct 26, 2022 0.5474 0.5600 0.5245 0.5250 12,149 +0.00(+0.90%)
Oct 25, 2022 0.5300 0.5500 0.4740 0.5203 12,035 +0.02(+4.06%)
Oct 24, 2022 0.4900 0.5299 0.4500 0.5000 4,576 +0.00(+0.00%)
Oct 21, 2022 0.5100 0.5383 0.4450 0.5000 14,164 +0.01(+2.04%)
Oct 20, 2022 0.5031 0.5450 0.4500 0.4900 7,853 -0.04(-6.67%)
Oct 19, 2022 0.5400 0.5400 0.5000 0.5250 8,746 +0.00(+0.69%)
Oct 18, 2022 0.5154 0.5499 0.5000 0.5214 4,960 +0.04(+9.19%)
Oct 17, 2022 0.4900 0.4950 0.4300 0.4775 9,899 +0.01(+1.27%)
Oct 14, 2022 0.4800 0.4800 0.4700 0.4715 4,406 -0.01(-1.77%)
Oct 13, 2022 0.4507 0.4964 0.3900 0.4800 39,511 -0.01(-1.42%)
Oct 12, 2022 0.4700 0.5292 0.4564 0.4869 11,115 -0.01(-2.62%)
Oct 11, 2022 0.5135 0.5499 0.4600 0.5000 27,892 +0.00(+0.00%)
Oct 10, 2022 0.5400 0.5537 0.4500 0.5000 21,734 -0.05(-9.09%)
Oct 07, 2022 0.7400 0.7722 0.5275 0.5500 124,736 -0.11(-16.86%)
Oct 06, 2022 0.5495 0.7747 0.4800 0.6615 103,172 +0.16(+32.30%)
Oct 05, 2022 0.5129 0.5284 0.4901 0.5000 11,125 +0.01(+2.35%)
Oct 04, 2022 0.4670 0.5499 0.4670 0.4885 10,437 +0.01(+1.20%)
Oct 03, 2022 0.4395 0.5499 0.4395 0.4827 10,513 +0.00(+0.04%)
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%)
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%)
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.