Amplify Alternative Harvest ETF (MJ)
NYSEARCA: MJ · Real-Time Price · USD
18.26
+0.45 (2.53%)
Apr 22, 2025, 4:00 PM EDT - Market closed
MJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 18.03 | 18.28 | 17.87 | 18.26 | 18.26 | 2.53% | 22,961 |
| 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 |
| Apr 15, 2025 | 17.36 | 17.41 | 17.21 | 17.30 | 17.30 | - | 9,960 |
| Apr 14, 2025 | 17.61 | 17.61 | 17.04 | 17.30 | 17.30 | -0.52% | 48,006 |
| Apr 11, 2025 | 17.25 | 17.52 | 16.96 | 17.39 | 17.39 | 1.87% | 29,019 |
| Apr 10, 2025 | 17.00 | 17.58 | 16.53 | 17.07 | 17.07 | -2.46% | 48,287 |
| Apr 9, 2025 | 16.21 | 17.87 | 16.21 | 17.50 | 17.50 | 7.76% | 79,587 |
| Apr 8, 2025 | 17.70 | 17.70 | 16.12 | 16.24 | 16.24 | -5.86% | 74,453 |
| Apr 7, 2025 | 16.95 | 17.61 | 16.47 | 17.25 | 17.25 | -1.71% | 167,296 |
| Apr 4, 2025 | 18.00 | 18.07 | 17.08 | 17.55 | 17.55 | -5.59% | 135,430 |
| Apr 3, 2025 | 18.89 | 19.28 | 18.41 | 18.59 | 18.59 | -5.44% | 67,416 |
| Apr 2, 2025 | 19.35 | 19.79 | 19.30 | 19.66 | 19.66 | 0.10% | 45,259 |
| Apr 1, 2025 | 19.38 | 20.21 | 19.34 | 19.64 | 19.64 | 0.72% | 45,468 |
| Mar 31, 2025 | 19.48 | 19.89 | 18.74 | 19.50 | 19.50 | -1.52% | 142,593 |
| Mar 28, 2025 | 20.44 | 20.44 | 19.44 | 19.80 | 19.80 | -2.51% | 60,779 |
| Mar 27, 2025 | 19.61 | 20.57 | 19.47 | 20.31 | 20.31 | 3.31% | 57,748 |
| Mar 26, 2025 | 20.21 | 20.46 | 19.30 | 19.66 | 19.66 | -3.01% | 62,845 |
| Mar 25, 2025 | 20.62 | 20.63 | 20.01 | 20.27 | 20.27 | -1.65% | 41,480 |
| Mar 24, 2025 | 20.52 | 20.69 | 20.38 | 20.61 | 20.61 | 1.38% | 47,585 |
| Mar 21, 2025 | 20.26 | 20.58 | 20.09 | 20.33 | 20.33 | -0.25% | 45,481 |
| Mar 20, 2025 | 20.25 | 20.84 | 20.19 | 20.38 | 20.38 | -0.15% | 25,763 |
| Mar 19, 2025 | 20.49 | 20.78 | 20.04 | 20.41 | 20.41 | -0.92% | 45,775 |
| Mar 18, 2025 | 20.73 | 21.04 | 20.28 | 20.60 | 20.60 | 0.19% | 42,861 |
| Mar 17, 2025 | 20.30 | 20.82 | 20.05 | 20.56 | 20.56 | 1.28% | 52,146 |
| Mar 14, 2025 | 19.75 | 20.40 | 19.71 | 20.30 | 20.30 | 2.99% | 54,825 |
| Mar 13, 2025 | 20.47 | 20.47 | 19.52 | 19.71 | 19.71 | -4.18% | 47,795 |
| Mar 12, 2025 | 20.32 | 20.74 | 20.20 | 20.57 | 20.57 | 1.58% | 78,026 |
| Mar 11, 2025 | 20.48 | 20.53 | 19.89 | 20.25 | 20.25 | -0.69% | 55,464 |
| Mar 10, 2025 | 21.20 | 21.20 | 20.28 | 20.39 | 20.39 | -4.09% | 95,768 |
| Mar 7, 2025 | 21.20 | 21.80 | 21.00 | 21.26 | 21.26 | 0.52% | 60,840 |
| Mar 6, 2025 | 22.10 | 22.34 | 21.13 | 21.15 | 21.15 | -5.07% | 70,408 |
| Mar 5, 2025 | 21.11 | 22.47 | 21.01 | 22.28 | 22.28 | 5.74% | 96,689 |
| Mar 4, 2025 | 21.54 | 21.83 | 20.68 | 21.07 | 21.07 | -3.35% | 171,527 |
| Mar 3, 2025 | 22.74 | 22.97 | 21.47 | 21.80 | 21.80 | -3.07% | 121,822 |
| Feb 28, 2025 | 23.07 | 23.20 | 22.48 | 22.49 | 22.49 | -2.30% | 161,801 |
| Feb 27, 2025 | 23.30 | 23.72 | 23.02 | 23.02 | 23.02 | -0.22% | 79,206 |
| Feb 26, 2025 | 23.14 | 23.50 | 23.03 | 23.07 | 23.07 | 0.22% | 79,819 |
| Feb 25, 2025 | 23.89 | 24.00 | 22.93 | 23.02 | 23.02 | -3.68% | 216,794 |
| Feb 24, 2025 | 24.82 | 24.88 | 23.85 | 23.90 | 23.90 | -4.78% | 178,836 |
| Feb 21, 2025 | 24.92 | 25.44 | 24.57 | 25.10 | 25.10 | -0.40% | 195,687 |
| Feb 20, 2025 | 24.84 | 25.20 | 24.84 | 25.20 | 25.20 | 1.45% | 44,314 |
| Feb 19, 2025 | 24.84 | 25.20 | 24.48 | 24.84 | 24.84 | -0.48% | 66,991 |
| Feb 18, 2025 | 25.80 | 25.80 | 24.96 | 24.96 | 24.96 | -4.15% | 54,779 |
| Feb 14, 2025 | 26.40 | 26.64 | 25.80 | 26.04 | 26.04 | -0.46% | 39,326 |
| Feb 13, 2025 | 26.04 | 26.40 | 25.68 | 26.16 | 26.16 | 1.40% | 31,596 |
| Feb 12, 2025 | 25.44 | 26.16 | 25.44 | 25.80 | 25.80 | - | 31,746 |
| Feb 11, 2025 | 26.16 | 26.52 | 25.56 | 25.80 | 25.80 | -1.83% | 73,039 |
| Feb 10, 2025 | 26.40 | 27.00 | 26.04 | 26.28 | 26.28 | 0.92% | 78,931 |