Amplify Alternative Harvest ETF (MJ)
NYSEARCA: MJ · Real-Time Price · USD
26.82
-0.14 (-0.52%)
May 11, 2026, 10:38 AM EDT - Market open
MJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.78 | 27.78 | 26.93 | 26.96 | 26.96 | -2.86% | 40,798 |
| May 7, 2026 | 28.00 | 28.06 | 27.40 | 27.75 | 27.75 | -0.74% | 14,890 |
| May 6, 2026 | 27.58 | 28.20 | 27.43 | 27.96 | 27.96 | 2.16% | 45,431 |
| May 5, 2026 | 27.25 | 27.71 | 27.09 | 27.37 | 27.37 | 1.48% | 46,383 |
| May 4, 2026 | 27.62 | 27.64 | 26.91 | 26.97 | 26.97 | -1.67% | 73,486 |
| May 1, 2026 | 27.98 | 28.24 | 27.33 | 27.43 | 27.43 | -0.62% | 19,683 |
| Apr 30, 2026 | 26.77 | 27.78 | 26.77 | 27.60 | 27.60 | 3.88% | 27,490 |
| Apr 29, 2026 | 27.47 | 27.71 | 26.34 | 26.57 | 26.57 | -4.49% | 28,545 |
| Apr 28, 2026 | 28.51 | 28.51 | 27.82 | 27.82 | 27.82 | -3.44% | 25,894 |
| Apr 27, 2026 | 27.35 | 28.94 | 27.29 | 28.81 | 28.81 | 5.49% | 34,980 |
| Apr 24, 2026 | 26.30 | 27.77 | 26.18 | 27.31 | 27.31 | 3.92% | 99,672 |
| Apr 23, 2026 | 32.85 | 32.92 | 26.10 | 26.28 | 26.28 | -13.21% | 191,869 |
| Apr 22, 2026 | 26.29 | 31.70 | 26.29 | 30.28 | 30.28 | 16.69% | 266,389 |
| Apr 21, 2026 | 27.00 | 27.07 | 25.88 | 25.95 | 25.95 | -3.36% | 27,677 |
| Apr 20, 2026 | 25.09 | 26.94 | 25.09 | 26.85 | 26.85 | 6.38% | 46,991 |
| Apr 17, 2026 | 25.52 | 26.00 | 25.15 | 25.24 | 25.24 | 0.44% | 29,999 |
| Apr 16, 2026 | 25.73 | 25.91 | 25.13 | 25.13 | 25.13 | -2.07% | 16,119 |
| Apr 15, 2026 | 24.53 | 25.82 | 24.53 | 25.66 | 25.66 | 3.34% | 29,567 |
| Apr 14, 2026 | 24.43 | 25.04 | 24.42 | 24.83 | 24.83 | 1.60% | 27,104 |
| Apr 13, 2026 | 23.81 | 24.64 | 23.64 | 24.44 | 24.44 | 0.70% | 13,504 |
| Apr 10, 2026 | 24.48 | 24.86 | 24.22 | 24.27 | 24.27 | -0.74% | 22,360 |
| Apr 9, 2026 | 24.02 | 24.71 | 23.73 | 24.45 | 24.45 | 1.28% | 36,046 |
| Apr 8, 2026 | 24.50 | 24.70 | 23.87 | 24.14 | 24.14 | 1.56% | 17,216 |
| Apr 7, 2026 | 24.71 | 24.71 | 23.68 | 23.77 | 23.77 | -4.38% | 17,416 |
| Apr 6, 2026 | 24.08 | 24.93 | 24.08 | 24.86 | 24.86 | 3.89% | 19,431 |
| Apr 2, 2026 | 22.79 | 24.28 | 22.63 | 23.93 | 23.93 | 3.32% | 33,457 |
| Apr 1, 2026 | 23.43 | 23.89 | 22.87 | 23.16 | 23.16 | 0.61% | 32,500 |
| Mar 31, 2026 | 21.66 | 23.17 | 21.66 | 23.02 | 23.02 | 9.36% | 46,567 |
| Mar 30, 2026 | 22.07 | 22.72 | 21.05 | 21.05 | 21.05 | -5.61% | 41,237 |
| Mar 27, 2026 | 23.00 | 23.50 | 22.21 | 22.30 | 22.30 | -3.67% | 27,458 |
| Mar 26, 2026 | 24.15 | 24.49 | 23.00 | 23.15 | 23.15 | -5.74% | 23,223 |
| Mar 25, 2026 | 24.16 | 24.86 | 24.16 | 24.56 | 24.56 | 2.59% | 19,201 |
| Mar 24, 2026 | 23.86 | 24.23 | 23.52 | 23.94 | 23.94 | -0.29% | 18,295 |
| Mar 23, 2026 | 23.16 | 24.35 | 22.85 | 24.01 | 24.01 | 5.63% | 24,082 |
| Mar 20, 2026 | 24.11 | 24.11 | 22.60 | 22.73 | 22.73 | -6.11% | 50,711 |
| Mar 19, 2026 | 24.00 | 24.33 | 23.81 | 24.21 | 24.21 | 0.17% | 18,431 |
| Mar 18, 2026 | 24.61 | 24.70 | 24.09 | 24.17 | 24.17 | -2.31% | 22,257 |
| Mar 17, 2026 | 24.56 | 24.95 | 24.53 | 24.74 | 24.74 | 1.40% | 9,635 |
| Mar 16, 2026 | 24.87 | 24.98 | 24.40 | 24.40 | 24.40 | -1.58% | 16,796 |
| Mar 13, 2026 | 24.61 | 25.10 | 24.41 | 24.79 | 24.79 | 0.98% | 23,710 |
| Mar 12, 2026 | 25.21 | 25.25 | 24.45 | 24.55 | 24.55 | -2.50% | 20,673 |
| Mar 11, 2026 | 25.00 | 25.39 | 24.84 | 25.18 | 25.18 | 0.68% | 12,971 |
| Mar 10, 2026 | 25.38 | 25.95 | 24.70 | 25.01 | 25.01 | -0.48% | 26,463 |
| Mar 9, 2026 | 25.32 | 25.32 | 24.65 | 25.13 | 25.13 | -2.97% | 35,314 |
| Mar 6, 2026 | 24.24 | 26.23 | 24.24 | 25.90 | 25.90 | 5.50% | 37,095 |
| Mar 5, 2026 | 25.30 | 25.74 | 24.37 | 24.55 | 24.55 | -4.25% | 48,702 |
| Mar 4, 2026 | 25.00 | 25.72 | 25.00 | 25.64 | 25.64 | 3.60% | 51,347 |
| Mar 3, 2026 | 24.40 | 24.86 | 24.00 | 24.75 | 24.75 | -0.12% | 47,029 |
| Mar 2, 2026 | 25.73 | 25.80 | 24.78 | 24.78 | 24.78 | -4.55% | 64,190 |
| Feb 27, 2026 | 26.04 | 26.17 | 25.62 | 25.96 | 25.96 | -2.04% | 34,426 |