Amplify Alternative Harvest ETF (MJ)
NYSEARCA: MJ · Real-Time Price · USD
18.48
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed
MJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 19.90 | 20.55 | 19.90 | 20.22 | 20.22 | 1.10% | 26,408 |
| May 19, 2025 | 20.03 | 20.35 | 19.85 | 20.00 | 20.00 | -2.25% | 25,118 |
| May 16, 2025 | 20.14 | 21.13 | 20.04 | 20.46 | 20.46 | 1.79% | 58,932 |
| May 15, 2025 | 19.87 | 20.52 | 19.42 | 20.10 | 20.10 | 1.16% | 26,259 |
| May 14, 2025 | 19.96 | 20.26 | 19.71 | 19.87 | 19.87 | -1.14% | 15,941 |
| May 13, 2025 | 19.71 | 20.20 | 19.44 | 20.10 | 20.10 | 3.24% | 36,936 |
| May 12, 2025 | 19.88 | 20.13 | 19.26 | 19.47 | 19.47 | 0.46% | 30,456 |
| May 9, 2025 | 19.90 | 19.94 | 19.21 | 19.38 | 19.38 | -2.47% | 32,649 |
| May 8, 2025 | 19.90 | 20.03 | 19.62 | 19.87 | 19.87 | 2.26% | 11,818 |
| May 7, 2025 | 19.93 | 20.27 | 19.40 | 19.43 | 19.43 | -2.17% | 28,844 |
| May 6, 2025 | 20.30 | 20.30 | 19.79 | 19.86 | 19.86 | -3.12% | 14,754 |
| May 5, 2025 | 20.67 | 20.81 | 20.24 | 20.50 | 20.50 | -1.44% | 13,700 |
| May 2, 2025 | 21.03 | 21.45 | 20.63 | 20.80 | 20.80 | -0.62% | 31,281 |
| May 1, 2025 | 21.66 | 21.70 | 20.76 | 20.93 | 20.93 | -2.97% | 27,306 |
| Apr 30, 2025 | 20.22 | 22.53 | 19.73 | 21.57 | 21.57 | 5.48% | 97,273 |
| Apr 29, 2025 | 19.59 | 21.21 | 19.59 | 20.45 | 20.45 | 4.18% | 38,126 |
| Apr 28, 2025 | 20.27 | 20.65 | 19.36 | 19.63 | 19.63 | -3.21% | 29,619 |
| Apr 25, 2025 | 20.37 | 21.48 | 20.00 | 20.28 | 20.28 | -0.25% | 73,562 |
| Apr 24, 2025 | 18.49 | 20.52 | 18.29 | 20.33 | 20.33 | 10.49% | 107,168 |
| Apr 23, 2025 | 18.62 | 18.92 | 18.15 | 18.40 | 18.40 | 0.77% | 39,630 |
| Apr 22, 2025 | 18.03 | 18.28 | 17.87 | 18.26 | 18.26 | 2.53% | 23,470 |
| 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 |