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

Data as of Jan. 26, 2022

$2.50 ($0.17) 7.11%

ETFMG 2X Daily Alternative Harvest ETF - Daily Information
Click for more stock information on ETFMG 2X Daily Alternative Harvest ETF.
Daily Information Data
Date Jan. 26, 2022
Open $2.16
Previous Close $2.50
High $2.51
Low $2.00
Adjusted Open $2.16
Previous Adjusted Close $2.50
Adjusted High $2.51
Adjusted Low $2.00
Historical Stock Data for ETFMG 2X Daily Alternative Harvest ETF (MJXL)
Date Open High Low Close Adj.Close Volume
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.