Amplify Alternative Harvest ETF (MJ)
NYSEARCA: MJ · Real-Time Price · USD
21.26
+0.47 (2.26%)
At close: Aug 1, 2025, 4:00 PM
20.90
-0.36 (-1.69%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.63 | 21.88 | 20.28 | 21.26 | 21.26 | 2.26% | 93,625 |
| Jul 31, 2025 | 21.54 | 21.90 | 20.75 | 20.79 | 20.79 | -1.09% | 21,781 |
| Jul 30, 2025 | 20.85 | 21.45 | 20.72 | 21.02 | 21.02 | 1.15% | 18,876 |
| Jul 29, 2025 | 21.94 | 21.94 | 20.77 | 20.78 | 20.78 | -6.56% | 30,994 |
| Jul 28, 2025 | 22.39 | 22.55 | 22.09 | 22.24 | 22.24 | -1.16% | 15,138 |
| Jul 25, 2025 | 21.71 | 22.50 | 21.34 | 22.50 | 22.50 | 3.07% | 27,144 |
| Jul 24, 2025 | 21.75 | 21.96 | 21.55 | 21.83 | 21.83 | -0.50% | 36,074 |
| Jul 23, 2025 | 22.61 | 22.95 | 21.84 | 21.94 | 21.94 | -1.83% | 26,501 |
| Jul 22, 2025 | 21.60 | 22.59 | 21.58 | 22.35 | 22.35 | 4.34% | 141,519 |
| Jul 21, 2025 | 20.26 | 21.54 | 20.16 | 21.42 | 21.42 | 5.47% | 57,575 |
| Jul 18, 2025 | 20.59 | 20.83 | 20.26 | 20.31 | 20.31 | -0.20% | 29,031 |
| Jul 17, 2025 | 19.98 | 20.58 | 19.89 | 20.35 | 20.35 | 1.45% | 17,153 |
| Jul 16, 2025 | 20.01 | 20.28 | 19.70 | 20.06 | 20.06 | 0.10% | 30,418 |
| Jul 15, 2025 | 21.49 | 21.51 | 19.83 | 20.04 | 20.04 | -6.83% | 59,665 |
| Jul 14, 2025 | 21.38 | 21.83 | 20.70 | 21.51 | 21.51 | 1.65% | 106,301 |
| Jul 11, 2025 | 21.48 | 21.48 | 20.82 | 21.16 | 21.16 | -3.02% | 108,354 |
| Jul 10, 2025 | 21.28 | 23.06 | 21.08 | 21.82 | 21.82 | 2.68% | 99,006 |
| Jul 9, 2025 | 20.33 | 21.39 | 20.14 | 21.25 | 21.25 | 5.99% | 99,859 |
| Jul 8, 2025 | 18.82 | 20.27 | 18.68 | 20.05 | 20.05 | 6.99% | 50,275 |
| Jul 7, 2025 | 19.08 | 19.10 | 18.68 | 18.74 | 18.74 | -1.21% | 24,892 |
| Jul 3, 2025 | 18.83 | 19.02 | 18.64 | 18.97 | 18.97 | 0.90% | 63,363 |
| Jul 2, 2025 | 18.08 | 18.90 | 18.02 | 18.80 | 18.80 | 3.81% | 35,132 |
| Jul 1, 2025 | 17.85 | 18.28 | 17.70 | 18.11 | 18.11 | 0.84% | 21,370 |
| Jun 30, 2025 | 17.52 | 18.04 | 17.45 | 17.96 | 17.96 | 3.04% | 33,777 |
| 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 |