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 (%)
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.