Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.