Amplify Alternative Harvest ETF (MJ)
NYSEARCA: MJ · Real-Time Price · USD
17.43
-0.28 (-1.58%)
Jun 27, 2025, 4:00 PM - Market closed
MJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 17.79 | 17.97 | 17.35 | 17.43 | 17.43 | -1.58% | 19,188 |
Jun 26, 2025 | 17.42 | 17.77 | 17.31 | 17.71 | 17.71 | 2.07% | 26,477 |
Jun 25, 2025 | 17.10 | 17.55 | 16.92 | 17.35 | 17.35 | 2.54% | 39,768 |
Jun 24, 2025 | 16.83 | 17.25 | 16.67 | 16.92 | 16.92 | 1.81% | 129,101 |
Jun 23, 2025 | 16.94 | 17.07 | 16.50 | 16.62 | 16.62 | -2.00% | 34,778 |
Jun 20, 2025 | 17.78 | 17.78 | 16.76 | 16.96 | 16.96 | -3.58% | 92,218 |
Jun 18, 2025 | 17.96 | 17.96 | 17.55 | 17.59 | 17.59 | -3.19% | 51,978 |
Jun 17, 2025 | 18.37 | 18.37 | 18.05 | 18.17 | 18.17 | -1.52% | 24,468 |
Jun 16, 2025 | 18.33 | 18.75 | 18.33 | 18.45 | 18.45 | 0.60% | 20,221 |
Jun 13, 2025 | 18.63 | 18.63 | 18.20 | 18.34 | 18.34 | -2.24% | 25,224 |
Jun 12, 2025 | 18.74 | 18.97 | 18.64 | 18.76 | 18.76 | - | 9,310 |
Jun 11, 2025 | 18.89 | 19.30 | 18.60 | 18.76 | 18.76 | 0.27% | 28,386 |
Jun 10, 2025 | 18.93 | 18.93 | 18.66 | 18.71 | 18.71 | -0.90% | 13,360 |
Jun 9, 2025 | 19.06 | 19.21 | 18.74 | 18.88 | 18.88 | -0.42% | 41,236 |
Jun 6, 2025 | 18.62 | 19.01 | 18.47 | 18.96 | 18.96 | 2.60% | 55,817 |
Jun 5, 2025 | 18.68 | 18.68 | 18.23 | 18.48 | 18.48 | - | 26,003 |
Jun 4, 2025 | 18.50 | 18.79 | 18.41 | 18.48 | 18.48 | -0.27% | 23,288 |
Jun 3, 2025 | 18.63 | 18.68 | 18.33 | 18.53 | 18.53 | 0.11% | 17,322 |
Jun 2, 2025 | 18.89 | 19.17 | 18.50 | 18.51 | 18.51 | -1.70% | 48,790 |
May 30, 2025 | 19.68 | 19.68 | 18.80 | 18.83 | 18.83 | -4.56% | 32,601 |
May 29, 2025 | 19.79 | 19.96 | 19.58 | 19.73 | 19.73 | 0.61% | 12,716 |
May 28, 2025 | 19.68 | 19.78 | 19.47 | 19.61 | 19.61 | -0.81% | 17,695 |
May 27, 2025 | 20.03 | 20.14 | 19.65 | 19.77 | 19.77 | -0.40% | 54,376 |
May 23, 2025 | 19.84 | 20.03 | 19.61 | 19.85 | 19.85 | -1.44% | 14,184 |
May 22, 2025 | 19.71 | 20.30 | 19.66 | 20.14 | 20.14 | 1.67% | 15,295 |
May 21, 2025 | 20.13 | 20.86 | 19.67 | 19.81 | 19.81 | -2.03% | 29,698 |
May 20, 2025 | 19.90 | 20.55 | 19.90 | 20.22 | 20.22 | 1.10% | 26,408 |
May 19, 2025 | 20.03 | 20.35 | 19.85 | 20.00 | 20.00 | -2.25% | 25,118 |
May 16, 2025 | 20.14 | 21.13 | 20.04 | 20.46 | 20.46 | 1.79% | 58,932 |
May 15, 2025 | 19.87 | 20.52 | 19.42 | 20.10 | 20.10 | 1.16% | 26,259 |
May 14, 2025 | 19.96 | 20.26 | 19.71 | 19.87 | 19.87 | -1.14% | 15,941 |
May 13, 2025 | 19.71 | 20.20 | 19.44 | 20.10 | 20.10 | 3.24% | 36,936 |
May 12, 2025 | 19.88 | 20.13 | 19.26 | 19.47 | 19.47 | 0.46% | 30,456 |
May 9, 2025 | 19.90 | 19.94 | 19.21 | 19.38 | 19.38 | -2.47% | 32,649 |
May 8, 2025 | 19.90 | 20.03 | 19.62 | 19.87 | 19.87 | 2.26% | 11,818 |
May 7, 2025 | 19.93 | 20.27 | 19.40 | 19.43 | 19.43 | -2.17% | 28,844 |
May 6, 2025 | 20.30 | 20.30 | 19.79 | 19.86 | 19.86 | -3.12% | 14,754 |
May 5, 2025 | 20.67 | 20.81 | 20.24 | 20.50 | 20.50 | -1.44% | 13,700 |
May 2, 2025 | 21.03 | 21.45 | 20.63 | 20.80 | 20.80 | -0.62% | 31,281 |
May 1, 2025 | 21.66 | 21.70 | 20.76 | 20.93 | 20.93 | -2.97% | 27,306 |
Apr 30, 2025 | 20.22 | 22.53 | 19.73 | 21.57 | 21.57 | 5.48% | 97,273 |
Apr 29, 2025 | 19.59 | 21.21 | 19.59 | 20.45 | 20.45 | 4.18% | 38,126 |
Apr 28, 2025 | 20.27 | 20.65 | 19.36 | 19.63 | 19.63 | -3.21% | 29,619 |
Apr 25, 2025 | 20.37 | 21.48 | 20.00 | 20.28 | 20.28 | -0.25% | 73,562 |
Apr 24, 2025 | 18.49 | 20.52 | 18.29 | 20.33 | 20.33 | 10.49% | 107,168 |
Apr 23, 2025 | 18.62 | 18.92 | 18.15 | 18.40 | 18.40 | 0.77% | 39,630 |
Apr 22, 2025 | 18.03 | 18.28 | 17.87 | 18.26 | 18.26 | 2.53% | 23,470 |
Apr 21, 2025 | 18.57 | 18.65 | 17.58 | 17.81 | 17.81 | -4.96% | 43,814 |
Apr 17, 2025 | 18.00 | 18.74 | 17.65 | 18.74 | 18.74 | 4.05% | 84,885 |
Apr 16, 2025 | 17.32 | 18.37 | 17.20 | 18.01 | 18.01 | 4.10% | 60,696 |