ETFMG 2X Daily Alternative Harvest ETF (MJXL) Exchange: NYSE ARCA

Data as of June 30, 2022

$0.99 ($0.10) 10.80%

ETFMG 2X Daily Alternative Harvest ETF - Daily Information
Click for more stock information on ETFMG 2X Daily Alternative Harvest ETF.
Daily Information Data
Date June 30, 2022
Open $0.90
Previous Close $0.99
High $1.02
Low $0.87
Adjusted Open $0.90
Previous Adjusted Close $0.99
Adjusted High $1.02
Adjusted Low $0.87
Historical Stock Data for ETFMG 2X Daily Alternative Harvest ETF (MJXL)
Date Open High Low Close Adj.Close Volume
2022-06-24 $0.90 $1.02 $0.87 $0.99 $0.99 22,986
2022-06-23 $0.76 $0.90 $0.73 $0.89 $0.89 21,621
2022-06-22 $0.84 $0.84 $0.82 $0.83 $0.83 3,951
2022-06-21 $0.84 $0.88 $0.80 $0.83 $0.83 38,097
2022-06-17 $0.92 $0.92 $0.80 $0.83 $0.83 29,285
2022-06-16 $0.84 $0.85 $0.80 $0.80 $0.80 2,860
2022-06-15 $0.83 $0.90 $0.75 $0.83 $0.83 39,620
2022-06-14 $0.82 $0.85 $0.76 $0.81 $0.81 40,760
2022-06-13 $0.88 $0.88 $0.82 $0.84 $0.84 19,480
2022-06-10 $0.93 $0.96 $0.88 $0.89 $0.89 15,940
2022-06-09 $1.04 $1.04 $0.98 $0.98 $0.98 12,575
2022-06-08 $1.06 $1.13 $1.05 $1.06 $1.06 5,956
2022-06-07 $0.99 $1.10 $0.99 $1.08 $1.08 2,193
2022-06-06 $1.17 $1.17 $1.01 $1.04 $1.04 17,242
2022-06-03 $1.16 $1.16 $1.07 $1.08 $1.08 2,100
2022-06-02 $1.09 $1.14 $1.05 $1.12 $1.12 5,187
2022-06-01 $1.18 $1.18 $1.03 $1.08 $1.08 29,667
2022-05-31 $1.19 $1.19 $1.09 $1.13 $1.13 21,965
2022-05-27 $1.22 $1.22 $1.11 $1.19 $1.19 6,405
2022-05-26 $1.09 $1.29 $1.09 $1.25 $1.25 8,857
2022-05-25 $1.18 $1.23 $1.10 $1.17 $1.17 23,866
2022-05-24 $1.15 $1.24 $1.07 $1.14 $1.14 60,797
2022-05-23 $1.17 $1.28 $1.15 $1.22 $1.22 68,069
2022-05-20 $1.37 $1.45 $1.14 $1.26 $1.26 14,646
2022-05-19 $1.22 $1.50 $1.22 $1.34 $1.34 12,681
2022-05-18 $1.50 $1.50 $1.21 $1.29 $1.29 54,590
2022-05-17 $1.41 $1.48 $1.38 $1.40 $1.40 33,732
2022-05-16 $1.24 $1.46 $1.24 $1.35 $1.35 27,285
2022-05-13 $1.20 $1.33 $1.20 $1.27 $1.27 17,780
2022-05-12 $1.09 $1.22 $1.08 $1.13 $1.13 46,772
2022-05-11 $1.21 $1.27 $1.07 $1.14 $1.14 22,655
2022-05-10 $1.33 $1.36 $1.12 $1.21 $1.21 29,591
2022-05-09 $1.29 $1.35 $1.25 $1.33 $1.33 17,950
2022-05-06 $1.44 $1.50 $1.34 $1.42 $1.42 48,516
2022-05-05 $1.63 $1.63 $1.44 $1.49 $1.49 33,593
2022-05-04 $1.47 $1.63 $1.44 $1.63 $1.63 33,387
2022-05-03 $1.57 $1.63 $1.50 $1.57 $1.57 17,995
2022-05-02 $1.48 $1.63 $1.48 $1.57 $1.57 6,280
2022-04-29 $1.55 $1.77 $1.43 $1.48 $1.48 8,842
2022-04-28 $1.53 $1.60 $1.40 $1.55 $1.55 12,479
2022-04-27 $1.52 $1.57 $1.46 $1.46 $1.46 8,909
2022-04-26 $1.58 $1.58 $1.44 $1.47 $1.47 22,570
2022-04-25 $1.64 $1.69 $1.36 $1.57 $1.57 136,202
2022-04-22 $1.60 $1.75 $1.51 $1.65 $1.65 22,134
2022-04-21 $1.85 $1.89 $1.63 $1.70 $1.70 26,617
2022-04-20 $1.77 $1.97 $1.73 $1.81 $1.81 63,629
2022-04-19 $1.79 $1.94 $1.77 $1.87 $1.87 60,238
2022-04-18 $1.91 $1.95 $1.76 $1.83 $1.83 30,885
2022-04-14 $2.02 $2.03 $1.92 $1.97 $1.97 7,238
2022-04-13 $1.92 $2.07 $1.92 $2.07 $2.07 4,949
2022-04-12 $2.00 $2.09 $1.91 $1.96 $1.96 36,384
2022-04-11 $1.91 $2.02 $1.88 $1.98 $1.98 9,702
2022-04-08 $2.02 $2.20 $1.89 $1.99 $1.99 30,607
2022-04-07 $2.21 $2.21 $2.02 $2.05 $2.05 12,054
2022-04-06 $2.28 $2.29 $2.10 $2.21 $2.21 34,284
2022-04-05 $2.48 $2.48 $2.19 $2.32 $2.32 6,762
2022-04-04 $2.46 $2.52 $2.27 $2.48 $2.48 21,507
2022-04-01 $2.45 $2.60 $2.35 $2.43 $2.43 34,865
2022-03-31 $2.67 $2.67 $2.37 $2.46 $2.46 7,970
2022-03-30 $2.72 $2.95 $2.54 $2.71 $2.71 14,603
2022-03-29 $2.50 $2.80 $2.47 $2.75 $2.75 28,389
2022-03-28 $2.80 $2.80 $2.51 $2.64 $2.64 57,391
2022-03-25 $3.65 $3.65 $2.60 $2.90 $2.90 132,959
2022-03-24 $2.10 $3.33 $2.10 $3.05 $3.05 37,603
2022-03-23 $2.38 $2.80 $2.18 $2.18 $2.18 5,512
2022-03-22 $2.19 $2.51 $2.17 $2.29 $2.29 5,126
2022-03-21 $2.10 $2.14 $1.70 $2.07 $2.07 15,764
2022-03-18 $2.07 $2.56 $2.06 $2.15 $2.15 24,117
2022-03-17 $1.98 $2.10 $1.94 $2.05 $2.05 13,594
2022-03-16 $1.79 $1.95 $1.67 $1.89 $1.89 6,310
2022-03-15 $1.71 $1.79 $1.69 $1.79 $1.79 4,624
2022-03-14 $1.76 $1.99 $1.69 $1.69 $1.69 2,349
2022-03-11 $1.82 $1.85 $1.75 $1.80 $1.80 4,345
2022-03-10 $2.07 $2.07 $1.85 $2.00 $2.00 1,964
2022-03-09 $2.46 $2.59 $1.80 $2.07 $2.07 12,133
2022-03-08 $1.93 $2.05 $1.74 $2.02 $2.02 9,327
2022-03-07 $1.78 $1.79 $1.70 $1.77 $1.77 3,072
2022-03-04 $2.09 $2.50 $1.80 $1.85 $1.85 25,033
2022-03-03 $2.06 $2.06 $1.77 $1.91 $1.91 11,566
2022-03-02 $2.00 $2.13 $1.94 $2.11 $2.11 24,576
2022-03-01 $2.17 $2.31 $2.04 $2.05 $2.05 9,778
2022-02-28 $2.16 $2.21 $2.16 $2.18 $2.18 854
2022-02-25 $2.26 $2.49 $2.04 $2.19 $2.19 11,898
2022-02-24 $2.08 $2.40 $1.96 $2.12 $2.12 18,988
2022-02-23 $2.17 $3.15 $2.03 $2.10 $2.10 12,925
2022-02-22 $2.15 $3.36 $2.12 $2.13 $2.13 7,326
2022-02-18 $2.47 $2.50 $2.25 $2.26 $2.26 23,908
2022-02-17 $2.59 $2.77 $2.40 $2.46 $2.46 14,142
2022-02-16 $2.70 $2.89 $2.59 $2.74 $2.74 3,033
2022-02-15 $3.01 $3.01 $2.70 $2.75 $2.75 1,046
2022-02-14 $2.62 $2.83 $2.62 $2.74 $2.74 7,169
2022-02-11 $2.76 $3.02 $2.50 $2.72 $2.72 17,299
2022-02-10 $2.56 $2.89 $2.56 $2.75 $2.75 12,123
2022-02-09 $2.65 $2.95 $2.46 $2.84 $2.84 45,111
2022-02-08 $2.37 $2.42 $2.34 $2.42 $2.42 2,499
2022-02-07 $2.39 $2.42 $2.23 $2.38 $2.38 16,922
2022-02-04 $2.35 $2.39 $2.35 $2.35 $2.35 4,220
2022-02-03 $2.30 $2.32 $2.19 $2.24 $2.24 17,298
2022-02-02 $2.54 $2.54 $2.42 $2.42 $2.42 5,053
2022-02-01 $2.45 $2.50 $2.45 $2.50 $2.50 3,116
2022-01-31 $2.40 $2.45 $2.25 $2.42 $2.42 20,592
2022-01-28 $2.22 $2.27 $2.22 $2.26 $2.26 1,348
2022-01-27 $2.20 $2.20 $2.01 $2.10 $2.10 21,728
2022-01-26 $2.38 $2.38 $2.20 $2.20 $2.20 1,736
2022-01-25 $2.31 $2.33 $2.25 $2.25 $2.25 6,401
2022-01-24 $2.16 $2.51 $2.00 $2.50 $2.50 28,164
2022-01-21 $2.54 $2.62 $2.17 $2.33 $2.33 25,448
2022-01-20 $2.60 $2.99 $2.59 $2.64 $2.64 7,669
2022-01-19 $2.63 $2.75 $2.60 $2.60 $2.60 6,098
2022-01-18 $2.79 $2.79 $2.66 $2.72 $2.72 1,197
2022-01-14 $3.20 $3.20 $2.81 $2.86 $2.86 2,491
2022-01-13 $3.09 $3.09 $2.82 $2.92 $2.92 19,601
2022-01-12 $3.18 $3.49 $3.06 $3.11 $3.11 12,640
2022-01-11 $3.00 $3.50 $2.95 $3.20 $3.20 21,286
2022-01-10 $3.00 $3.07 $2.90 $3.00 $3.00 4,083
2022-01-07 $2.83 $3.04 $2.81 $2.98 $2.98 8,682
2022-01-06 $2.94 $2.95 $2.63 $2.84 $2.84 18,921
2022-01-05 $3.10 $3.45 $2.95 $2.96 $2.96 7,079
2022-01-04 $3.25 $3.25 $2.98 $3.07 $3.07 5,036
2022-01-03 $3.15 $3.35 $3.11 $3.24 $3.24 6,322
2021-12-31 $3.09 $3.17 $3.08 $3.09 $3.09 4,995
2021-12-30 $2.90 $3.20 $2.90 $3.00 $3.00 14,469
2021-12-29 $3.20 $3.22 $2.95 $2.98 $2.98 6,077
2021-12-28 $3.25 $3.27 $3.20 $3.20 $3.20 1,244
2021-12-27 $3.35 $3.40 $3.27 $3.30 $3.30 2,019
2021-12-23 $3.15 $3.32 $3.11 $3.18 $3.18 5,992
2021-12-22 $3.15 $3.15 $3.05 $3.15 $3.15 12,411
2021-12-21 $3.12 $3.15 $3.05 $3.15 $3.15 2,124
2021-12-20 $2.95 $3.12 $2.82 $2.98 $2.98 4,401
2021-12-17 $2.90 $3.14 $2.90 $3.14 $3.14 19,315
2021-12-16 $3.12 $3.12 $3.06 $3.09 $3.09 3,984
2021-12-15 $3.08 $3.12 $3.03 $3.12 $3.12 5,463
2021-12-14 $3.10 $3.15 $3.03 $3.04 $3.04 3,081
2021-12-13 $3.24 $3.32 $3.05 $3.05 $3.05 22,072
2021-12-10 $3.41 $3.49 $3.27 $3.33 $3.33 2,125
2021-12-09 $3.65 $3.65 $3.41 $3.41 $3.41 4,846
2021-12-08 $3.57 $3.80 $3.50 $3.69 $3.69 8,839
2021-12-07 $3.50 $3.60 $3.36 $3.50 $3.50 13,011
2021-12-06 $3.00 $3.34 $3.00 $3.25 $3.25 16,090
2021-12-03 $3.40 $3.99 $3.18 $3.18 $3.18 17,316
2021-12-02 $3.31 $3.68 $3.19 $3.36 $3.36 64,422
2021-12-01 $3.52 $3.60 $3.39 $3.48 $3.48 13,172
2021-11-30 $3.59 $3.69 $3.27 $3.53 $3.53 23,874
2021-11-29 $4.25 $4.25 $3.50 $3.67 $3.67 26,654
2021-11-26 $3.84 $4.09 $3.76 $3.90 $3.90 14,515
2021-11-24 $3.77 $4.14 $3.77 $4.09 $4.09 6,059
2021-11-23 $3.95 $4.10 $3.80 $3.99 $3.99 7,171
2021-11-22 $4.25 $4.25 $3.99 $4.00 $4.00 10,388
2021-11-19 $4.28 $4.41 $4.20 $4.25 $4.25 10,205
2021-11-18 $4.95 $4.95 $4.29 $4.30 $4.30 13,504
2021-11-17 $5.24 $5.40 $4.99 $4.99 $4.99 12,701
2021-11-16 $5.55 $5.71 $5.35 $5.40 $5.40 10,487
2021-11-15 $5.97 $7.16 $5.65 $5.65 $5.65 23,510
2021-11-12 $4.97 $5.67 $4.97 $5.67 $5.67 5,504
2021-11-11 $5.05 $5.16 $5.00 $5.09 $5.09 1,491
2021-11-10 $5.29 $5.29 $5.00 $5.05 $5.05 9,759
2021-11-09 $5.43 $5.45 $5.18 $5.29 $5.29 15,464
2021-11-08 $5.00 $5.63 $5.00 $5.39 $5.39 17,165
2021-11-05 $4.70 $4.74 $4.35 $4.60 $4.60 2,439
2021-11-04 $4.99 $4.99 $4.72 $4.78 $4.78 2,860
2021-11-03 $4.60 $4.92 $4.60 $4.92 $4.92 9,319
2021-11-02 $4.81 $4.81 $4.49 $4.68 $4.68 4,234
2021-11-01 $4.58 $4.76 $4.31 $4.76 $4.76 6,343
2021-10-29 $4.65 $4.65 $4.58 $4.59 $4.59 19,304
2021-10-28 $4.70 $5.51 $4.53 $5.30 $5.30 2,213
2021-10-27 $4.78 $4.93 $4.53 $4.53 $4.53 3,689
2021-10-26 $5.19 $5.29 $4.90 $5.11 $5.11 13,137
2021-10-25 $5.52 $5.52 $5.05 $5.05 $5.05 531
2021-10-22 $5.21 $5.51 $5.20 $5.26 $5.26 1,777
2021-10-21 $5.34 $5.42 $5.28 $5.28 $5.28 1,379
2021-10-20 $5.47 $5.47 $5.14 $5.27 $5.27 5,621
2021-10-19 $4.82 $6.00 $4.81 $5.27 $5.27 21,649
2021-10-18 $4.96 $4.96 $4.84 $4.84 $4.84 1,632
2021-10-15 $5.77 $5.77 $5.04 $5.04 $5.04 18,750
2021-10-14 $5.40 $5.40 $5.20 $5.20 $5.20 884
2021-10-13 $5.07 $5.07 $4.82 $4.99 $4.99 1,239
2021-10-12 $5.08 $5.10 $5.07 $5.08 $5.08 2,152
2021-10-11 $5.10 $5.13 $4.91 $5.13 $5.13 1,484
2021-10-08 $5.21 $5.21 $4.98 $5.03 $5.03 744
2021-10-07 $5.23 $5.70 $5.10 $5.21 $5.21 2,865
2021-10-06 $5.16 $5.16 $5.05 $5.05 $5.05 1,130
2021-10-05 $5.30 $5.46 $5.25 $5.30 $5.30 1,067
2021-10-04 $5.05 $5.18 $5.03 $5.07 $5.07 2,773
2021-10-01 $5.51 $5.51 $5.10 $5.10 $5.10 1,191
2021-09-30 $5.23 $5.37 $5.06 $5.06 $5.06 864
2021-09-29 $5.44 $5.44 $5.32 $5.32 $5.32 854
2021-09-28 $5.00 $5.43 $5.00 $5.43 $5.43 1,750
2021-09-27 $5.58 $5.58 $5.58 $5.58 $5.58 400
2021-09-24 $5.80 $5.91 $5.60 $5.91 $5.91 581
2021-09-23 $6.85 $6.85 $6.85 $6.85 $6.85 536
2021-09-22 $5.40 $5.71 $5.40 $5.71 $5.71 1,075
2021-09-21 $5.38 $5.40 $5.24 $5.36 $5.36 1,770
2021-09-20 $5.10 $5.75 $5.10 $5.67 $5.67 4,131
2021-09-17 $6.03 $6.05 $6.03 $6.05 $6.05 533
2021-09-16 $5.84 $5.84 $5.75 $5.75 $5.75 749
2021-09-15 $5.60 $5.76 $5.60 $5.76 $5.76 1,538
2021-09-14 $5.85 $5.97 $5.29 $5.51 $5.51 3,844
2021-09-13 $6.20 $6.20 $6.03 $6.03 $6.03 1,092
2021-09-10 $6.39 $6.39 $6.20 $6.20 $6.20 771
2021-09-09 $6.30 $6.35 $6.30 $6.33 $6.33 1,040
2021-09-08 $6.78 $6.91 $6.36 $6.56 $6.56 4,319
2021-09-07 $6.92 $6.94 $6.92 $6.94 $6.94 494
2021-09-03 $6.91 $7.05 $6.91 $7.05 $7.05 253
2021-09-02 $6.98 $7.08 $6.98 $7.08 $7.08 841
2021-09-01 $7.04 $7.29 $6.87 $6.87 $6.87 3,153
2021-08-31 $6.97 $6.99 $6.95 $6.95 $6.95 1,939
2021-08-30 $6.94 $6.94 $6.76 $6.76 $6.76 491
2021-08-27 $6.75 $6.75 $6.75 $6.75 $6.75 51
2021-08-26 $6.94 $7.00 $6.75 $6.75 $6.75 1,623
2021-08-25 $6.95 $7.18 $6.90 $6.90 $6.90 1,423
2021-08-24 $6.78 $7.16 $6.78 $7.16 $7.16 2,795
2021-08-23 $6.65 $6.80 $6.65 $6.80 $6.80 497
2021-08-20 $6.29 $6.29 $6.29 $6.29 $6.29 91
2021-08-19 $6.66 $6.66 $6.30 $6.30 $6.30 727
2021-08-18 $6.76 $6.77 $6.73 $6.77 $6.77 1,684
2021-08-17 $6.98 $6.98 $6.78 $6.78 $6.78 2,136
2021-08-16 $7.10 $7.10 $6.87 $6.87 $6.87 973
2021-08-13 $7.53 $7.53 $7.15 $7.15 $7.15 1,137
2021-08-12 $7.75 $7.75 $7.60 $7.60 $7.60 365
2021-08-11 $7.81 $8.14 $7.81 $7.97 $7.97 928
2021-08-10 $7.94 $8.05 $7.94 $8.05 $8.05 1,097
2021-08-09 $7.90 $8.05 $7.90 $7.95 $7.95 3,565
2021-08-06 $7.97 $7.97 $7.97 $7.97 $7.97 80
2021-08-05 $7.50 $8.20 $7.50 $8.20 $8.20 934
2021-08-04 $7.80 $7.80 $7.64 $7.64 $7.64 417
2021-08-03 $7.64 $8.23 $7.64 $7.96 $7.96 854
2021-08-02 $7.82 $7.82 $7.82 $7.82 $7.82 37
2021-07-30 $8.15 $8.21 $8.10 $8.10 $8.10 2,256
2021-07-29 $8.64 $8.64 $8.35 $8.35 $8.35 1,786
2021-07-28 $8.15 $8.60 $8.12 $8.40 $8.40 2,439
2021-07-27 $8.00 $8.00 $7.50 $7.50 $7.50 1,288
2021-07-26 $7.77 $8.00 $7.77 $8.00 $8.00 797
2021-07-23 $7.80 $7.83 $7.80 $7.83 $7.83 829
2021-07-22 $8.30 $8.39 $7.81 $8.14 $8.14 2,434
2021-07-21 $8.05 $8.25 $8.05 $8.25 $8.25 1,279
2021-07-20 $7.70 $8.28 $7.53 $7.84 $7.84 9,589
2021-07-19 $7.66 $7.66 $7.37 $7.53 $7.53 2,491
2021-07-16 $8.47 $8.50 $7.80 $7.94 $7.94 4,473
2021-07-15 $8.56 $8.56 $8.03 $8.03 $8.03 4,209
2021-07-14 $9.78 $9.78 $8.75 $8.75 $8.75 10,415
2021-07-13 $9.75 $10.15 $9.47 $9.62 $9.62 17,585
2021-07-12 $9.70 $9.70 $9.46 $9.55 $9.55 6,232
2021-07-09 $9.44 $10.00 $9.41 $9.43 $9.43 3,255
2021-07-08 $9.04 $9.33 $9.04 $9.33 $9.33 250
2021-07-07 $10.00 $10.00 $9.65 $9.65 $9.65 50,652

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.