Amplify Alternative Harvest ETF (MJ)
NYSEARCA: MJ · Real-Time Price · USD
2.270
+0.030 (1.34%)
Dec 20, 2024, 4:00 PM EST - Market closed
MJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.21 | 2.30 | 2.18 | 2.27 | 2.27 | 1.34% | 1,017,648 |
| Dec 19, 2024 | 2.31 | 2.31 | 2.23 | 2.24 | 2.24 | -0.88% | 637,856 |
| Dec 18, 2024 | 2.32 | 2.38 | 2.25 | 2.26 | 2.26 | -2.59% | 848,826 |
| Dec 17, 2024 | 2.28 | 2.33 | 2.23 | 2.32 | 2.32 | 3.11% | 806,994 |
| Dec 16, 2024 | 2.31 | 2.32 | 2.25 | 2.25 | 2.25 | -3.43% | 1,412,171 |
| Dec 13, 2024 | 2.30 | 2.34 | 2.28 | 2.33 | 2.33 | 0.87% | 1,003,642 |
| Dec 12, 2024 | 2.40 | 2.40 | 2.31 | 2.31 | 2.31 | -3.75% | 1,181,047 |
| Dec 11, 2024 | 2.48 | 2.49 | 2.40 | 2.40 | 2.40 | -3.23% | 755,792 |
| Dec 10, 2024 | 2.51 | 2.53 | 2.46 | 2.48 | 2.48 | -0.80% | 620,705 |
| Dec 9, 2024 | 2.49 | 2.60 | 2.48 | 2.50 | 2.50 | 0.40% | 1,161,160 |
| Dec 6, 2024 | 2.50 | 2.54 | 2.47 | 2.49 | 2.49 | -0.80% | 780,546 |
| Dec 5, 2024 | 2.50 | 2.55 | 2.47 | 2.51 | 2.51 | 1.21% | 2,558,673 |
| Dec 4, 2024 | 2.51 | 2.53 | 2.45 | 2.48 | 2.48 | -1.59% | 1,272,862 |
| Dec 3, 2024 | 2.57 | 2.59 | 2.52 | 2.52 | 2.52 | -2.33% | 592,712 |
| Dec 2, 2024 | 2.56 | 2.62 | 2.55 | 2.58 | 2.58 | 0.39% | 552,335 |
| Nov 29, 2024 | 2.64 | 2.64 | 2.57 | 2.57 | 2.57 | -1.53% | 439,590 |
| Nov 27, 2024 | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | 0.38% | 642,942 |
| Nov 26, 2024 | 2.62 | 2.64 | 2.55 | 2.60 | 2.60 | -0.38% | 1,158,412 |
| Nov 25, 2024 | 2.54 | 2.63 | 2.52 | 2.61 | 2.61 | 3.57% | 774,060 |
| Nov 22, 2024 | 2.54 | 2.59 | 2.52 | 2.52 | 2.52 | -0.79% | 688,173 |
| Nov 21, 2024 | 2.56 | 2.63 | 2.50 | 2.54 | 2.54 | -1.17% | 1,191,735 |
| Nov 20, 2024 | 2.57 | 2.61 | 2.55 | 2.57 | 2.57 | - | 553,979 |
| Nov 19, 2024 | 2.58 | 2.62 | 2.56 | 2.57 | 2.57 | -1.53% | 406,738 |
| Nov 18, 2024 | 2.63 | 2.67 | 2.60 | 2.61 | 2.61 | -1.51% | 1,021,433 |
| Nov 15, 2024 | 2.64 | 2.67 | 2.60 | 2.65 | 2.65 | - | 824,625 |
| Nov 14, 2024 | 2.67 | 2.72 | 2.61 | 2.65 | 2.65 | -2.21% | 1,065,298 |
| Nov 13, 2024 | 2.66 | 2.75 | 2.53 | 2.71 | 2.71 | 1.88% | 2,135,385 |
| Nov 12, 2024 | 2.48 | 2.75 | 2.47 | 2.66 | 2.66 | 7.26% | 3,452,086 |
| Nov 11, 2024 | 2.70 | 2.70 | 2.46 | 2.48 | 2.48 | -7.46% | 3,019,061 |
| Nov 8, 2024 | 2.77 | 2.80 | 2.67 | 2.68 | 2.68 | -3.25% | 1,583,546 |
| Nov 7, 2024 | 2.82 | 2.82 | 2.73 | 2.77 | 2.77 | 1.47% | 1,614,742 |
| Nov 6, 2024 | 3.00 | 3.02 | 2.68 | 2.73 | 2.73 | -17.77% | 4,459,453 |
| Nov 5, 2024 | 3.35 | 3.35 | 3.28 | 3.32 | 3.32 | - | 623,387 |
| Nov 4, 2024 | 3.23 | 3.38 | 3.23 | 3.32 | 3.32 | 3.75% | 514,054 |
| Nov 1, 2024 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | 2.24% | 477,405 |
| Oct 31, 2024 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -2.19% | 408,217 |
| Oct 30, 2024 | 3.26 | 3.29 | 3.20 | 3.20 | 3.20 | -1.84% | 561,450 |
| Oct 29, 2024 | 3.35 | 3.38 | 3.26 | 3.26 | 3.26 | -3.26% | 404,419 |
| Oct 28, 2024 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | -1.17% | 361,654 |
| Oct 25, 2024 | 3.42 | 3.49 | 3.36 | 3.41 | 3.41 | 1.49% | 1,449,898 |
| Oct 24, 2024 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -2.33% | 1,101,911 |
| Oct 23, 2024 | 3.39 | 3.49 | 3.39 | 3.44 | 3.44 | -0.29% | 1,706,739 |
| Oct 22, 2024 | 3.21 | 3.48 | 3.21 | 3.45 | 3.45 | 6.81% | 1,238,829 |
| Oct 21, 2024 | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | -0.62% | 314,797 |
| Oct 18, 2024 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | 0.93% | 174,220 |
| Oct 17, 2024 | 3.21 | 3.25 | 3.21 | 3.22 | 3.22 | 0.31% | 162,143 |
| Oct 16, 2024 | 3.18 | 3.24 | 3.17 | 3.21 | 3.21 | 1.26% | 289,185 |
| Oct 15, 2024 | 3.20 | 3.23 | 3.17 | 3.17 | 3.17 | -1.86% | 306,449 |
| Oct 14, 2024 | 3.17 | 3.23 | 3.16 | 3.23 | 3.23 | 2.22% | 228,827 |
| Oct 11, 2024 | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | 0.96% | 524,147 |
| Oct 10, 2024 | 3.14 | 3.16 | 3.11 | 3.13 | 3.13 | -0.63% | 354,930 |
| Oct 9, 2024 | 3.18 | 3.20 | 3.14 | 3.15 | 3.15 | -0.63% | 897,462 |
| Oct 8, 2024 | 3.17 | 3.21 | 3.16 | 3.17 | 3.17 | 0.63% | 446,186 |
| Oct 7, 2024 | 3.21 | 3.26 | 3.15 | 3.15 | 3.15 | -2.48% | 526,494 |
| Oct 4, 2024 | 3.23 | 3.27 | 3.22 | 3.23 | 3.23 | 0.31% | 393,079 |
| Oct 3, 2024 | 3.18 | 3.25 | 3.18 | 3.22 | 3.22 | 0.63% | 1,075,135 |
| Oct 2, 2024 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | - | 1,029,236 |
| Oct 1, 2024 | 3.33 | 3.34 | 3.19 | 3.20 | 3.20 | -3.32% | 2,555,099 |
| Sep 30, 2024 | 3.32 | 3.41 | 3.28 | 3.31 | 3.31 | 0.61% | 1,270,065 |
| Sep 27, 2024 | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -1.79% | 988,098 |
| Sep 26, 2024 | 3.33 | 3.37 | 3.30 | 3.35 | 3.29 | 1.82% | 575,912 |
| Sep 25, 2024 | 3.37 | 3.37 | 3.28 | 3.29 | 3.23 | -2.66% | 388,505 |
| Sep 24, 2024 | 3.30 | 3.43 | 3.30 | 3.38 | 3.32 | 2.11% | 622,976 |
| Sep 23, 2024 | 3.29 | 3.35 | 3.26 | 3.31 | 3.25 | 1.85% | 405,801 |
| Sep 20, 2024 | 3.31 | 3.34 | 3.25 | 3.25 | 3.19 | -2.69% | 274,530 |
| Sep 19, 2024 | 3.40 | 3.40 | 3.31 | 3.34 | 3.28 | 0.60% | 408,793 |
| Sep 18, 2024 | 3.37 | 3.43 | 3.32 | 3.32 | 3.26 | -1.19% | 212,506 |
| Sep 17, 2024 | 3.37 | 3.43 | 3.35 | 3.36 | 3.30 | -0.59% | 272,990 |
| Sep 16, 2024 | 3.30 | 3.39 | 3.30 | 3.38 | 3.32 | 1.81% | 264,382 |
| Sep 13, 2024 | 3.27 | 3.33 | 3.27 | 3.32 | 3.26 | 1.22% | 235,140 |
| Sep 12, 2024 | 3.28 | 3.32 | 3.27 | 3.28 | 3.22 | - | 1,062,475 |
| Sep 11, 2024 | 3.29 | 3.32 | 3.24 | 3.28 | 3.22 | -0.30% | 495,394 |
| Sep 10, 2024 | 3.37 | 3.38 | 3.28 | 3.29 | 3.23 | -1.79% | 913,858 |
| Sep 9, 2024 | 3.17 | 3.36 | 3.17 | 3.35 | 3.29 | 7.72% | 735,326 |
| Sep 6, 2024 | 3.21 | 3.25 | 3.10 | 3.11 | 3.06 | -3.42% | 1,303,202 |
| Sep 5, 2024 | 3.16 | 3.27 | 3.16 | 3.22 | 3.16 | 1.58% | 1,939,128 |
| Sep 4, 2024 | 3.18 | 3.27 | 3.16 | 3.17 | 3.11 | -0.94% | 716,907 |
| Sep 3, 2024 | 3.19 | 3.28 | 3.15 | 3.20 | 3.14 | 0.31% | 2,567,059 |
| Aug 30, 2024 | 3.15 | 3.22 | 3.14 | 3.19 | 3.13 | 0.63% | 321,916 |
| Aug 29, 2024 | 3.15 | 3.21 | 3.10 | 3.17 | 3.11 | 1.28% | 547,035 |
| Aug 28, 2024 | 3.17 | 3.21 | 3.12 | 3.13 | 3.07 | -0.63% | 633,522 |
| Aug 27, 2024 | 3.38 | 3.38 | 3.12 | 3.15 | 3.09 | -8.43% | 3,195,878 |
| Aug 26, 2024 | 3.49 | 3.52 | 3.44 | 3.44 | 3.38 | -1.99% | 280,596 |
| Aug 23, 2024 | 3.43 | 3.52 | 3.43 | 3.51 | 3.45 | 2.63% | 223,593 |
| Aug 22, 2024 | 3.49 | 3.53 | 3.41 | 3.42 | 3.36 | -2.29% | 350,749 |
| Aug 21, 2024 | 3.45 | 3.51 | 3.44 | 3.50 | 3.44 | 2.34% | 421,642 |
| Aug 20, 2024 | 3.59 | 3.60 | 3.42 | 3.42 | 3.36 | -5.52% | 352,709 |
| Aug 19, 2024 | 3.61 | 3.67 | 3.56 | 3.62 | 3.56 | - | 350,221 |
| Aug 16, 2024 | 3.54 | 3.63 | 3.54 | 3.62 | 3.56 | 2.26% | 281,680 |
| Aug 15, 2024 | 3.61 | 3.63 | 3.54 | 3.54 | 3.48 | -0.28% | 1,089,781 |
| Aug 14, 2024 | 3.45 | 3.60 | 3.45 | 3.55 | 3.49 | 2.90% | 339,519 |
| Aug 13, 2024 | 3.37 | 3.46 | 3.36 | 3.45 | 3.39 | 3.29% | 777,371 |
| Aug 12, 2024 | 3.36 | 3.40 | 3.34 | 3.34 | 3.28 | -1.18% | 342,316 |
| Aug 9, 2024 | 3.44 | 3.47 | 3.36 | 3.38 | 3.32 | -2.87% | 338,454 |
| Aug 8, 2024 | 3.28 | 3.52 | 3.26 | 3.48 | 3.42 | 6.10% | 772,106 |
| Aug 7, 2024 | 3.40 | 3.41 | 3.25 | 3.28 | 3.22 | -2.67% | 523,270 |
| Aug 6, 2024 | 3.17 | 3.39 | 3.17 | 3.37 | 3.31 | 6.65% | 763,634 |
| Aug 5, 2024 | 3.17 | 3.23 | 3.06 | 3.16 | 3.10 | -6.23% | 2,781,510 |
| Aug 2, 2024 | 3.47 | 3.49 | 3.36 | 3.37 | 3.31 | -4.26% | 1,138,639 |
| Aug 1, 2024 | 3.66 | 3.67 | 3.52 | 3.52 | 3.46 | -3.56% | 617,194 |