Amplify Alternative Harvest ETF (MJ)
NYSEARCA: MJ · Real-Time Price · USD
3.130
-0.070 (-2.19%)
At close: Oct 31, 2024, 4:00 PM
3.119
-0.011 (-0.35%)
After-hours: Oct 31, 2024, 7:12 PM EDT
MJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -2.19% | 395,233 |
| 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% | 314,800 |
| 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% | 289,200 |
| 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% | 446,200 |
| Oct 7, 2024 | 3.21 | 3.26 | 3.15 | 3.15 | 3.15 | -2.48% | 526,500 |
| 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% | 2,555,100 |
| 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% | 623,000 |
| 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% | 408,800 |
| 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% | 273,000 |
| Sep 16, 2024 | 3.30 | 3.39 | 3.30 | 3.38 | 3.32 | 1.81% | 264,400 |
| 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 | - | 1,062,500 |
| Sep 11, 2024 | 3.29 | 3.32 | 3.24 | 3.28 | 3.22 | -0.30% | 495,400 |
| Sep 10, 2024 | 3.37 | 3.38 | 3.28 | 3.29 | 3.23 | -1.79% | 913,900 |
| 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 | 3.05 | -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% | 718,415 |
| 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% | 280,600 |
| Aug 23, 2024 | 3.43 | 3.52 | 3.43 | 3.51 | 3.45 | 2.63% | 223,600 |
| 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% | 281,700 |
| Aug 15, 2024 | 3.61 | 3.63 | 3.54 | 3.54 | 3.48 | -0.28% | 1,089,800 |
| 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% | 338,500 |
| 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% | 523,300 |
| 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% | 617,200 |
| Jul 31, 2024 | 3.65 | 3.70 | 3.61 | 3.65 | 3.59 | 0.55% | 513,502 |
| Jul 30, 2024 | 3.67 | 3.70 | 3.58 | 3.63 | 3.57 | 1.40% | 442,024 |
| Jul 29, 2024 | 3.62 | 3.66 | 3.58 | 3.58 | 3.52 | - | 856,923 |
| Jul 26, 2024 | 3.53 | 3.62 | 3.53 | 3.58 | 3.52 | 1.42% | 462,500 |
| Jul 25, 2024 | 3.52 | 3.62 | 3.50 | 3.53 | 3.47 | - | 522,431 |
| Jul 24, 2024 | 3.65 | 3.69 | 3.53 | 3.53 | 3.47 | -4.34% | 792,117 |
| Jul 23, 2024 | 3.74 | 3.79 | 3.67 | 3.69 | 3.62 | -0.54% | 1,149,500 |
| Jul 22, 2024 | 3.57 | 3.72 | 3.52 | 3.71 | 3.64 | 6.61% | 883,846 |
| Jul 19, 2024 | 3.56 | 3.57 | 3.48 | 3.48 | 3.42 | -2.25% | 424,658 |
| Jul 18, 2024 | 3.66 | 3.72 | 3.55 | 3.56 | 3.50 | -2.20% | 779,803 |
| Jul 17, 2024 | 3.57 | 3.75 | 3.55 | 3.64 | 3.58 | -0.27% | 2,260,606 |
| Jul 16, 2024 | 3.55 | 3.67 | 3.54 | 3.65 | 3.59 | 2.53% | 729,001 |
| Jul 15, 2024 | 3.49 | 3.62 | 3.43 | 3.56 | 3.50 | 0.85% | 911,148 |
| Jul 12, 2024 | 3.53 | 3.58 | 3.49 | 3.53 | 3.47 | 0.86% | 501,636 |
| Jul 11, 2024 | 3.34 | 3.52 | 3.34 | 3.50 | 3.44 | 4.79% | 681,912 |
| Jul 10, 2024 | 3.30 | 3.37 | 3.29 | 3.34 | 3.28 | 1.21% | 277,227 |
| Jul 9, 2024 | 3.31 | 3.37 | 3.26 | 3.30 | 3.24 | -1.49% | 722,022 |
| Jul 8, 2024 | 3.30 | 3.37 | 3.30 | 3.35 | 3.29 | 0.60% | 500,700 |
| Jul 5, 2024 | 3.34 | 3.36 | 3.27 | 3.33 | 3.27 | -0.60% | 506,800 |
| Jul 3, 2024 | 3.22 | 3.40 | 3.22 | 3.35 | 3.29 | 3.40% | 1,470,640 |
| Jul 2, 2024 | 3.29 | 3.32 | 3.22 | 3.24 | 3.18 | -2.11% | 1,522,500 |
| Jul 1, 2024 | 3.32 | 3.40 | 3.28 | 3.31 | 3.25 | -0.30% | 750,000 |
| Jun 28, 2024 | 3.54 | 3.54 | 3.30 | 3.32 | 3.26 | -5.41% | 2,072,100 |
| Jun 27, 2024 | 3.50 | 3.52 | 3.40 | 3.51 | 3.45 | -2.23% | 1,018,600 |
| Jun 26, 2024 | 3.52 | 3.64 | 3.49 | 3.59 | 3.36 | 1.99% | 406,300 |
| Jun 25, 2024 | 3.57 | 3.60 | 3.52 | 3.52 | 3.29 | -2.76% | 2,058,600 |
| Jun 24, 2024 | 3.46 | 3.62 | 3.46 | 3.62 | 3.39 | 3.43% | 681,247 |
| Jun 21, 2024 | 3.50 | 3.54 | 3.43 | 3.50 | 3.28 | -1.13% | 640,021 |
| Jun 20, 2024 | 3.52 | 3.55 | 3.46 | 3.54 | 3.31 | 0.57% | 297,527 |
| Jun 18, 2024 | 3.50 | 3.57 | 3.50 | 3.52 | 3.29 | 0.57% | 318,335 |
| Jun 17, 2024 | 3.46 | 3.52 | 3.42 | 3.50 | 3.28 | 2.64% | 431,700 |
| Jun 14, 2024 | 3.52 | 3.54 | 3.40 | 3.41 | 3.19 | -2.85% | 1,130,200 |
| Jun 13, 2024 | 3.60 | 3.64 | 3.50 | 3.51 | 3.28 | -2.50% | 532,247 |
| Jun 12, 2024 | 3.65 | 3.69 | 3.60 | 3.60 | 3.37 | 0.56% | 337,053 |
| Jun 11, 2024 | 3.58 | 3.61 | 3.55 | 3.58 | 3.35 | -1.10% | 287,811 |