Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etfmg Alternative Harvest -2X ETF (NY: MJIN )

15.33 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 23, 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 (%)
Apr 29, 2022 14.14 14.89 14.14 14.89 1,359 +0.44(+3.05%)
Apr 28, 2022 14.96 15.84 14.44 14.45 203,260 -0.73(-4.79%)
Apr 27, 2022 14.84 15.47 14.84 15.18 5,159 +0.06(+0.37%)
Apr 26, 2022 12.38 15.12 12.34 15.12 2,006 +0.80(+5.60%)
Apr 25, 2022 14.36 14.60 14.03 14.32 3,344 +0.44(+3.17%)
Apr 22, 2022 13.59 14.22 13.23 13.88 2,541 +0.22(+1.59%)
Apr 21, 2022 12.94 13.68 12.94 13.66 289,786 +0.57(+4.36%)
Apr 20, 2022 13.08 13.09 13.08 13.09 1,103 +0.77(+6.26%)
Apr 19, 2022 12.28 12.32 12.28 12.32 619 -0.45(-3.55%)
Apr 18, 2022 12.78 12.78 12.78 12.78 91 +0.77(+6.41%)
Apr 14, 2022 11.64 12.01 11.64 12.01 195 +0.78(+6.95%)
Apr 13, 2022 11.22 11.22 11.22 11.22 5 -0.65(-5.50%)
Apr 12, 2022 11.09 11.88 11.09 11.88 1,374 +0.14(+1.19%)
Apr 11, 2022 12.16 12.16 11.74 11.74 836 -0.07(-0.59%)
Apr 08, 2022 11.81 11.81 11.81 11.81 132 +0.37(+3.28%)
Apr 07, 2022 11.39 11.70 11.39 11.43 881 +0.74(+6.92%)
Apr 06, 2022 10.54 10.69 10.54 10.69 1,562 +0.23(+2.16%)
Apr 05, 2022 9.949 10.47 9.949 10.47 1,515 +0.73(+7.47%)
Apr 04, 2022 9.888 9.888 9.740 9.740 705 -0.15(-1.50%)
Apr 01, 2022 9.565 9.888 9.565 9.888 1,008 +0.10(+1.02%)
Mar 31, 2022 9.788 9.788 9.788 9.788 112 +0.44(+4.66%)
Mar 30, 2022 8.973 9.352 8.500 9.352 1,798 +0.41(+4.63%)
Mar 29, 2022 9.365 9.365 8.825 8.938 1,463 -0.45(-4.78%)
Mar 28, 2022 9.426 9.774 9.243 9.387 3,721 +0.57(+6.52%)
Mar 25, 2022 8.293 9.806 8.293 8.812 3,672 -1.08(-10.90%)
Mar 24, 2022 11.37 11.37 9.696 9.890 2,984 -1.64(-14.25%)
Mar 23, 2022 11.14 11.53 10.60 11.53 1,458 +0.29(+2.60%)
Mar 22, 2022 11.46 11.46 11.24 11.24 285 -0.95(-7.79%)
Mar 21, 2022 11.75 12.19 11.72 12.19 3,121 +0.44(+3.72%)
Mar 18, 2022 12.27 12.27 11.59 11.75 5,178 -0.86(-6.78%)
Mar 17, 2022 13.79 13.79 12.61 12.61 2,039 -1.18(-8.59%)
Mar 16, 2022 14.48 14.48 13.79 13.79 3,757 -1.19(-7.91%)
Mar 15, 2022 15.52 15.52 14.98 14.98 1,270 -0.65(-4.18%)
Mar 14, 2022 15.52 15.75 15.52 15.63 1,177 +0.99(+6.78%)
Mar 11, 2022 14.59 14.64 14.59 14.64 193 +0.64(+4.54%)
Mar 10, 2022 14.19 14.41 14.00 14.00 2,319 +0.09(+0.66%)
Mar 09, 2022 13.68 13.91 13.61 13.91 2,653 +0.14(+1.04%)
Mar 08, 2022 15.81 15.81 13.77 13.77 2,256 -1.85(-11.85%)
Mar 07, 2022 15.05 15.62 15.05 15.62 638 +0.90(+6.13%)
Mar 04, 2022 14.50 14.82 14.50 14.72 2,024 +1.03(+7.50%)
Mar 03, 2022 12.84 13.69 12.84 13.69 840 +0.95(+7.48%)
Mar 02, 2022 12.72 12.74 12.72 12.74 184 -0.46(-3.50%)
Mar 01, 2022 11.21 13.20 11.21 13.20 286 +0.36(+2.81%)
Feb 28, 2022 12.84 13.03 12.67 12.84 2,392 +0.01(+0.09%)
Feb 25, 2022 12.89 12.83 12.73 12.83 934 -0.10(-0.76%)
Feb 24, 2022 14.50 14.50 12.93 12.93 5,625 -0.71(-5.23%)
Feb 23, 2022 12.65 13.64 12.65 13.64 3,861 +0.55(+4.23%)
Feb 22, 2022 12.64 13.17 12.64 13.09 3,331 +0.93(+7.64%)
Feb 18, 2022 12.16 0 +0.86(+7.62%)
Feb 17, 2022 10.85 11.30 10.85 11.30 2,666 +0.97(+9.38%)
Feb 16, 2022 10.64 10.65 10.33 10.33 1,555 -0.02(-0.23%)
Feb 15, 2022 10.35 10.35 10.35 10.35 98 -0.86(-7.63%)
Feb 14, 2022 11.10 11.21 11.10 11.21 622 +0.81(+7.74%)
Feb 11, 2022 10.30 10.49 10.30 10.40 2,979 -0.10(-0.92%)
Feb 10, 2022 10.45 10.50 10.02 10.50 3,161 -0.17(-1.55%)
Feb 09, 2022 11.07 11.07 10.66 10.66 369 -1.26(-10.56%)
Feb 08, 2022 11.92 11.92 11.92 11.92 83 -0.36(-2.92%)
Feb 07, 2022 12.10 12.28 12.10 12.28 821 -0.13(-1.03%)
Feb 04, 2022 12.88 12.90 12.41 12.41 631 -0.40(-3.12%)
Feb 03, 2022 12.63 12.81 12.60 12.81 1,188 +0.56(+4.59%)
Feb 02, 2022 11.80 12.25 11.80 12.25 1,200 +0.23(+1.94%)
Feb 01, 2022 10.99 12.54 10.99 12.02 1,385 -0.39(-3.18%)
Jan 31, 2022 13.86 12.21 12.41 4,228 -1.50(-10.75%)
Jan 28, 2022 14.53 14.64 13.86 13.91 9,910 -0.62(-4.28%)
Jan 27, 2022 13.78 14.53 13.78 14.53 2,146 +0.75(+5.44%)
Jan 26, 2022 13.59 13.94 11.60 13.78 11,746 -0.20(-1.46%)
Jan 25, 2022 15.33 15.33 13.85 13.98 8,182 +0.04(+0.31%)
Jan 24, 2022 14.37 18.92 13.94 13.94 123,312 +0.09(+0.63%)
Jan 21, 2022 13.23 13.95 13.23 13.85 104,819 +0.51(+3.85%)
Jan 20, 2022 13.07 13.34 13.07 13.34 514 +0.53(+4.15%)
Jan 19, 2022 12.54 12.81 12.54 12.81 857 +0.24(+1.91%)
Jan 18, 2022 12.27 12.57 12.27 12.57 134 +1.06(+9.17%)
Jan 14, 2022 11.51 0 +0.06(+0.55%)
Jan 13, 2022 11.45 11.45 11.45 11.45 11 +0.44(+4.01%)
Jan 12, 2022 10.89 11.01 10.89 11.01 493 +0.29(+2.73%)
Jan 11, 2022 11.06 11.06 10.72 10.72 458 -0.46(-4.10%)
Jan 10, 2022 11.35 11.35 11.17 11.17 478 -0.43(-3.74%)
Jan 07, 2022 11.63 11.63 11.61 11.61 800 -0.40(-3.37%)
Jan 06, 2022 11.85 12.01 11.85 12.01 348 +0.30(+2.55%)
Jan 05, 2022 11.11 11.71 11.11 11.71 377 +0.87(+8.06%)
Jan 04, 2022 11.01 11.02 10.84 10.84 594 +0.25(+2.35%)
Jan 03, 2022 10.54 10.59 10.47 10.59 1,229 -0.65(-5.77%)
Dec 31, 2021 10.98 11.24 10.98 11.24 493 +0.18(+1.64%)
Dec 30, 2021 11.01 11.06 11.01 11.06 459 -0.21(-1.83%)
Dec 29, 2021 10.81 11.26 10.81 11.26 2,872 +0.30(+2.74%)
Dec 28, 2021 11.17 11.17 10.36 10.96 4,427 +0.54(+5.17%)
Dec 27, 2021 10.30 10.43 10.30 10.43 674 +0.17(+1.65%)
Dec 23, 2021 10.09 10.26 10.09 10.26 961 -0.62(-5.68%)
Dec 22, 2021 10.86 10.97 10.86 10.87 398 +0.01(+0.10%)
Dec 21, 2021 11.12 11.12 10.86 10.86 2,018 -0.82(-7.03%)
Dec 20, 2021 11.63 11.68 11.44 11.68 3,241 +0.78(+7.14%)
Dec 17, 2021 11.67 11.67 10.90 10.90 2,746 -0.62(-5.35%)
Dec 16, 2021 10.91 11.58 10.91 11.52 3,523 +0.34(+3.00%)
Dec 15, 2021 11.48 12.03 10.94 11.19 2,785 -0.10(-0.93%)
Dec 14, 2021 10.92 11.29 10.92 11.29 2,397 +0.47(+4.31%)
Dec 13, 2021 10.95 10.95 10.75 10.82 666 -0.11(-0.97%)
Dec 10, 2021 10.55 10.93 10.38 10.93 1,891 +0.26(+2.47%)
Dec 09, 2021 10.06 10.67 10.06 10.67 611 +0.81(+8.25%)
Dec 08, 2021 10.14 10.14 9.852 9.852 480 -0.32(-3.17%)
Dec 07, 2021 9.590 10.31 9.590 10.17 1,718 -0.67(-6.21%)
Dec 06, 2021 11.60 11.71 10.85 10.85 3,378 -0.67(-5.83%)
Dec 03, 2021 10.55 11.68 10.22 11.52 5,169 +0.81(+7.55%)
Dec 02, 2021 10.71 10.71 10.71 10.71 315 -0.33(-2.97%)
Dec 01, 2021 9.992 11.04 9.992 11.04 1,508 +0.94(+9.30%)
Nov 30, 2021 9.882 10.10 9.882 10.10 981 +0.42(+4.33%)
Nov 29, 2021 9.331 9.736 9.331 9.680 3,040 +0.43(+4.65%)
Nov 26, 2021 9.266 9.485 9.249 9.249 1,292 +0.41(+4.68%)
Nov 24, 2021 9.006 9.006 8.836 8.836 958 -0.33(-3.64%)
Nov 23, 2021 8.925 9.436 8.925 9.169 4,464 +0.10(+1.08%)
Nov 22, 2021 8.682 9.071 8.682 9.071 1,994 +0.47(+5.46%)
Nov 19, 2021 8.602 8.602 8.602 8.602 156 +0.12(+1.45%)
Nov 18, 2021 7.773 8.479 7.773 8.479 1,180 +0.89(+11.70%)
Nov 17, 2021 7.262 7.591 7.262 7.591 512 +0.65(+9.42%)
Nov 16, 2021 7.099 7.099 6.937 6.937 988 +0.23(+3.39%)
Nov 15, 2021 6.527 6.710 6.527 6.710 693 +0.32(+5.06%)
Nov 12, 2021 7.374 7.374 6.387 6.387 1,295 -1.05(-14.10%)
Nov 11, 2021 7.435 7.435 7.435 7.435 48 -0.25(-3.27%)
Nov 10, 2021 7.270 7.687 7.687 3,377 +0.50(+7.02%)
Nov 09, 2021 7.302 7.302 7.182 7.182 505 +0.07(+1.03%)
Nov 08, 2021 8.146 8.146 7.109 7.109 2,743 -1.35(-15.95%)
Nov 05, 2021 8.503 8.503 8.458 8.458 255 +0.16(+1.91%)
Nov 04, 2021 8.300 8.300 8.300 8.300 369 +0.23(+2.91%)
Nov 03, 2021 8.276 8.276 8.015 8.066 374 -0.44(-5.22%)
Nov 02, 2021 8.602 8.602 8.438 8.510 388 -0.03(-0.32%)
Oct 28, 2021 8.537 8.537 8.537 0 -0.19(-2.16%)
Oct 27, 2021 8.398 8.726 8.398 8.726 130 +0.80(+10.06%)
Oct 25, 2021 7.928 7.928 7.928 7 +0.31(+4.11%)
Oct 21, 2021 7.615 7.615 7.615 46 -0.16(-2.03%)
Oct 20, 2021 7.854 7.854 7.740 7.772 1,493 +0.00(+0.06%)
Oct 19, 2021 8.325 8.333 7.767 7.767 916 -0.70(-8.30%)
Oct 18, 2021 8.609 8.609 8.471 8.471 712 +0.19(+2.35%)
Oct 15, 2021 8.276 8.276 8.276 8.276 442 +0.34(+4.29%)
Oct 14, 2021 8.495 8.495 7.935 7.935 2,651 -0.52(-6.19%)
Oct 13, 2021 8.381 8.544 8.381 8.458 988 +0.23(+2.76%)
Oct 12, 2021 8.195 8.333 8.195 8.231 396 +0.04(+0.45%)
Oct 11, 2021 8.276 8.276 8.195 8.195 661 +0.18(+2.23%)
Oct 07, 2021 8.016 8.016 8.016 35 -0.15(-1.79%)
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.