Amplify Alternative Harvest ETF (MJ)
NYSEARCA: MJ · Real-Time Price · USD
29.43
-0.16 (-0.54%)
Jan 7, 2026, 4:00 PM EST - Market closed
MJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 29.59 | 29.84 | 29.31 | 29.43 | 29.43 | -0.54% | 41,687 |
| Jan 6, 2026 | 29.81 | 30.21 | 28.99 | 29.59 | 29.59 | -0.80% | 40,085 |
| Jan 5, 2026 | 30.76 | 30.76 | 29.56 | 29.83 | 29.83 | -2.68% | 62,797 |
| Jan 2, 2026 | 30.04 | 30.93 | 29.96 | 30.65 | 30.65 | 2.89% | 58,413 |
| Dec 31, 2025 | 29.93 | 30.75 | 29.55 | 29.79 | 29.79 | -0.37% | 101,245 |
| Dec 30, 2025 | 29.32 | 31.00 | 29.32 | 29.90 | 29.90 | 0.34% | 70,288 |
| Dec 29, 2025 | 30.92 | 31.21 | 29.66 | 29.80 | 29.21 | -4.43% | 48,944 |
| Dec 26, 2025 | 31.62 | 31.67 | 31.00 | 31.18 | 30.56 | -1.89% | 38,825 |
| Dec 24, 2025 | 32.36 | 32.50 | 31.17 | 31.78 | 31.15 | -0.72% | 55,619 |
| Dec 23, 2025 | 31.00 | 32.47 | 29.69 | 32.01 | 31.37 | 2.53% | 144,998 |
| Dec 22, 2025 | 33.86 | 34.36 | 31.07 | 31.22 | 30.60 | -7.25% | 148,376 |
| Dec 19, 2025 | 36.03 | 36.79 | 33.48 | 33.66 | 32.99 | -3.97% | 255,976 |
| Dec 18, 2025 | 43.50 | 46.75 | 34.72 | 35.05 | 34.35 | -16.21% | 578,225 |
| Dec 17, 2025 | 43.06 | 44.60 | 41.17 | 41.83 | 41.00 | 1.48% | 196,725 |
| Dec 16, 2025 | 35.26 | 42.00 | 34.99 | 41.22 | 40.40 | 16.70% | 226,977 |
| Dec 15, 2025 | 40.25 | 40.25 | 35.00 | 35.32 | 34.62 | -7.76% | 325,842 |
| Dec 12, 2025 | 34.35 | 38.74 | 32.20 | 38.29 | 37.53 | 42.77% | 732,852 |
| Dec 11, 2025 | 26.32 | 27.08 | 26.13 | 26.82 | 26.29 | 0.98% | 59,247 |
| Dec 10, 2025 | 26.32 | 26.85 | 26.19 | 26.56 | 26.03 | 0.76% | 24,444 |
| Dec 9, 2025 | 25.21 | 26.77 | 25.21 | 26.36 | 25.84 | 4.11% | 63,720 |
| Dec 8, 2025 | 26.28 | 26.50 | 24.81 | 25.32 | 24.82 | -2.31% | 45,706 |
| Dec 5, 2025 | 26.58 | 27.05 | 25.92 | 25.92 | 25.41 | -4.00% | 76,739 |
| Dec 4, 2025 | 25.06 | 27.00 | 25.06 | 27.00 | 26.46 | 5.20% | 119,308 |
| Dec 3, 2025 | 25.80 | 26.62 | 25.50 | 25.67 | 25.16 | -0.33% | 56,099 |
| Dec 2, 2025 | 26.60 | 27.38 | 25.57 | 25.75 | 25.24 | -3.99% | 51,585 |
| Dec 1, 2025 | 25.25 | 26.82 | 25.02 | 26.82 | 26.29 | 6.22% | 72,652 |
| Nov 28, 2025 | 26.10 | 26.13 | 25.22 | 25.25 | 24.75 | -5.57% | 70,754 |
| Nov 26, 2025 | 26.01 | 27.00 | 26.01 | 26.74 | 26.21 | 2.22% | 36,365 |
| Nov 25, 2025 | 26.07 | 26.17 | 25.26 | 26.16 | 25.64 | 0.31% | 55,570 |
| Nov 24, 2025 | 25.57 | 27.10 | 25.10 | 26.08 | 25.56 | 2.56% | 88,645 |
| Nov 21, 2025 | 23.87 | 25.47 | 23.66 | 25.43 | 24.93 | 6.80% | 50,958 |
| Nov 20, 2025 | 24.75 | 25.44 | 23.69 | 23.81 | 23.34 | -2.58% | 59,308 |
| Nov 19, 2025 | 25.40 | 26.04 | 24.00 | 24.44 | 23.96 | -4.23% | 65,122 |
| Nov 18, 2025 | 25.51 | 25.91 | 25.05 | 25.52 | 25.01 | -1.01% | 62,277 |
| Nov 17, 2025 | 26.18 | 27.09 | 25.25 | 25.78 | 25.27 | -1.26% | 53,944 |
| Nov 14, 2025 | 28.06 | 28.37 | 25.72 | 26.11 | 25.59 | -9.02% | 487,206 |
| Nov 13, 2025 | 30.00 | 30.48 | 28.67 | 28.70 | 28.13 | -6.24% | 85,506 |
| Nov 12, 2025 | 31.44 | 31.78 | 30.58 | 30.61 | 30.00 | -2.61% | 18,690 |
| Nov 11, 2025 | 32.62 | 32.62 | 31.04 | 31.43 | 30.81 | -2.90% | 27,071 |
| Nov 10, 2025 | 30.51 | 32.53 | 30.51 | 32.37 | 31.73 | 8.26% | 45,298 |
| Nov 7, 2025 | 28.68 | 30.02 | 28.00 | 29.90 | 29.31 | 3.46% | 79,538 |
| Nov 6, 2025 | 30.50 | 30.71 | 28.70 | 28.90 | 28.33 | -5.80% | 113,254 |
| Nov 5, 2025 | 30.12 | 31.26 | 30.12 | 30.68 | 30.07 | 1.72% | 37,940 |
| Nov 4, 2025 | 30.97 | 31.21 | 29.88 | 30.16 | 29.56 | -4.68% | 46,555 |
| Nov 3, 2025 | 32.76 | 32.86 | 31.50 | 31.64 | 31.01 | -2.38% | 29,292 |
| Oct 31, 2025 | 31.53 | 32.42 | 31.36 | 32.41 | 31.77 | 2.79% | 37,902 |
| Oct 30, 2025 | 32.20 | 32.67 | 31.18 | 31.53 | 30.90 | -2.92% | 27,510 |
| Oct 29, 2025 | 32.74 | 32.96 | 31.79 | 32.48 | 31.84 | 0.28% | 130,518 |
| Oct 28, 2025 | 33.84 | 34.14 | 32.39 | 32.39 | 31.75 | -4.28% | 41,638 |
| Oct 27, 2025 | 34.98 | 34.98 | 33.72 | 33.84 | 33.17 | -2.53% | 41,986 |