ETF Managers Trust - ETFMG 2X Daily Alternative Harvest ETF (MJXL) Historical Stock Data

0.39 ↑0.00 (0.00%)

As of December 27, 2022, 3:26pm EST.

Historical Data

In the past 30 trading days, MJXL is down -2.79% a day on average. There have been 10 days where ETF Managers Trust - ETFMG 2X Daily Alternative Harvest ETF closed green and 20 days where MJXL closed red.

Date	Open	Close	Change	Low	High	Volume
2022-12-28	0.40	0.39	↓$0.01 (-2.08%)	0.36	0.40	13.58K
2022-12-27	0.38	0.39	↑$0.01 (2.63%)	0.36	0.40	31.20K
2022-12-23	0.42	0.41	↓$0.01 (-2.38%)	0.38	0.42	16.64K
2022-12-22	0.40	0.38	↓$0.02 (-4.96%)	0.38	0.42	25.47K
2022-12-21	0.40	0.43	↑$0.03 (6.43%)	0.40	0.45	9.69K
2022-12-20	0.44	0.40	↓$0.03 (-7.40%)	0.40	0.44	24.02K
2022-12-19	0.42	0.42	↑$0.01 (1.31%)	0.41	0.44	70.21K
2022-12-16	0.43	0.41	↓$0.02 (-4.63%)	0.40	0.45	26.03K
2022-12-15	0.44	0.43	↓$0.01 (-2.49%)	0.41	0.45	20.02K
2022-12-14	0.49	0.47	↓$0.02 (-3.67%)	0.44	0.49	105.71K
2022-12-13	0.56	0.50	↓$0.06 (-10.87%)	0.50	0.56	24.09K
2022-12-12	0.54	0.51	↓$0.03 (-5.68%)	0.51	0.54	7.38K
2022-12-09	0.57	0.51	↓$0.06 (-10.65%)	0.51	0.61	8.32K
2022-12-08	0.58	0.56	↓$0.03 (-4.33%)	0.51	0.59	19.87K
2022-12-07	0.72	0.59	↓$0.13 (-18.20%)	0.56	0.72	8.88K
2022-12-06	0.77	0.65	↓$0.13 (-16.23%)	0.61	0.78	91.17K
2022-12-05	0.78	0.77	↓$0.01 (-0.65%)	0.68	0.93	23.22K
2022-12-02	0.68	0.74	↑$0.06 (8.81%)	0.68	0.74	16.80K
2022-12-01	0.62	0.65	↑$0.03 (4.51%)	0.62	0.65	11.04K
2022-11-30	0.56	0.62	↑$0.06 (10.55%)	0.56	0.63	10.10K
2022-11-29	0.61	0.61	↑$0.00 (0.00%)	0.56	0.64	7.74K
2022-11-28	0.64	0.61	↓$0.03 (-4.92%)	0.61	0.64	811
2022-11-25	0.58	0.61	↑$0.02 (3.79%)	0.58	0.62	2.71K
2022-11-23	0.56	0.59	↑$0.03 (5.00%)	0.56	0.62	11.63K
2022-11-22	0.63	0.61	↓$0.02 (-3.17%)	0.55	0.72	36.27K
2022-11-21	0.67	0.61	↓$0.06 (-9.19%)	0.60	0.68	5.79K
2022-11-18	0.70	0.66	↓$0.04 (-6.18%)	0.65	0.75	37.14K
2022-11-17	0.68	0.66	↓$0.03 (-4.03%)	0.56	0.68	12.70K
2022-11-16	0.69	0.65	↓$0.04 (-5.80%)	0.62	0.69	13.12K
2022-11-15	0.69	0.70	↑$0.01 (0.72%)	0.65	0.75	28.82K