Amplify U.S. Alternative Harvest ETF (MJUS)
NYSEARCA: MJUS · Real-Time Price · USD
1.022
-0.008 (-0.80%)
Nov 20, 2024, 3:55 PM EST - Market open
MJUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.78% | 17,274 |
| Nov 19, 2024 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 88,484 |
| Nov 18, 2024 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 29,796 |
| Nov 15, 2024 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 1,989,910 |
| Nov 14, 2024 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 1,062,251 |
| Nov 13, 2024 | 1.06 | 1.12 | 0.98 | 1.11 | 1.11 | 5.71% | 1,061,004 |
| Nov 12, 2024 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 15.79% | 1,123,450 |
| Nov 11, 2024 | 1.08 | 1.08 | 0.90 | 0.91 | 0.91 | -15.25% | 306,292 |
| Nov 8, 2024 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 48,657 |
| Nov 7, 2024 | 1.11 | 1.15 | 1.09 | 1.13 | 1.13 | 5.61% | 83,066 |
| Nov 6, 2024 | 1.13 | 1.16 | 1.05 | 1.07 | 1.07 | -26.71% | 231,452 |
| Nov 5, 2024 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 40,937 |
| Nov 4, 2024 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 3.35% | 97,443 |
| Nov 1, 2024 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.89% | 13,481 |
| Oct 31, 2024 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.84% | 21,705 |
| Oct 30, 2024 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -1.92% | 29,082 |
| Oct 29, 2024 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -3.95% | 117,282 |
| Oct 28, 2024 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -4.40% | 122,319 |
| Oct 25, 2024 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 77,597 |
| Oct 24, 2024 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -3.07% | 9,126 |
| Oct 23, 2024 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 19,963 |
| Oct 22, 2024 | 1.52 | 1.63 | 1.49 | 1.62 | 1.62 | 7.28% | 29,318 |
| Oct 21, 2024 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 6,985 |
| Oct 18, 2024 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 22,458 |
| Oct 17, 2024 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 27,089 |
| Oct 16, 2024 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 9,834 |
| Oct 15, 2024 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 20,310 |
| Oct 14, 2024 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 3.09% | 14,215 |
| Oct 11, 2024 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.14% | 9,567 |
| Oct 10, 2024 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.61% | 14,197 |
| Oct 9, 2024 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.95% | 9,087 |
| Oct 8, 2024 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 7,606 |
| Oct 7, 2024 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.27% | 14,233 |
| Oct 4, 2024 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.13% | 7,684 |
| Oct 3, 2024 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.07% | 8,326 |
| Oct 2, 2024 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.33% | 5,859 |
| Oct 1, 2024 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -2.29% | 12,666 |
| Sep 30, 2024 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.68% | 27,781 |
| Sep 27, 2024 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -1.72% | 1,504,556 |
| Sep 26, 2024 | 1.52 | 1.54 | 1.52 | 1.52 | 1.50 | 0.40% | 8,468 |
| Sep 25, 2024 | 1.54 | 1.55 | 1.51 | 1.51 | 1.50 | -2.58% | 8,036 |
| Sep 24, 2024 | 1.53 | 1.58 | 1.53 | 1.55 | 1.54 | 1.64% | 10,921 |
| Sep 23, 2024 | 1.46 | 1.53 | 1.46 | 1.53 | 1.51 | 5.90% | 18,071 |
| Sep 20, 2024 | 1.49 | 1.49 | 1.44 | 1.44 | 1.43 | -3.03% | 19,929 |
| Sep 19, 2024 | 1.50 | 1.51 | 1.48 | 1.49 | 1.47 | 0.34% | 15,645 |
| Sep 18, 2024 | 1.49 | 1.52 | 1.48 | 1.48 | 1.47 | -0.67% | 7,900 |
| Sep 17, 2024 | 1.53 | 1.53 | 1.49 | 1.49 | 1.48 | -0.67% | 14,243 |
| Sep 16, 2024 | 1.47 | 1.53 | 1.47 | 1.50 | 1.49 | 1.35% | 9,109 |
| Sep 13, 2024 | 1.47 | 1.50 | 1.47 | 1.48 | 1.47 | 0.68% | 5,113 |
| Sep 12, 2024 | 1.48 | 1.50 | 1.47 | 1.47 | 1.46 | - | 12,129 |
| Sep 11, 2024 | 1.50 | 1.50 | 1.47 | 1.47 | 1.46 | -1.34% | 4,418 |
| Sep 10, 2024 | 1.57 | 1.57 | 1.49 | 1.49 | 1.48 | -4.49% | 28,588 |
| Sep 9, 2024 | 1.44 | 1.56 | 1.44 | 1.56 | 1.55 | 12.23% | 82,594 |
| Sep 6, 2024 | 1.45 | 1.45 | 1.39 | 1.39 | 1.38 | -4.14% | 9,350 |
| Sep 5, 2024 | 1.42 | 1.46 | 1.42 | 1.45 | 1.44 | 2.84% | 15,776 |
| Sep 4, 2024 | 1.42 | 1.47 | 1.41 | 1.41 | 1.40 | - | 86,608 |
| Sep 3, 2024 | 1.42 | 1.46 | 1.40 | 1.41 | 1.40 | 2.17% | 63,432 |
| Aug 30, 2024 | 1.36 | 1.43 | 1.36 | 1.38 | 1.37 | - | 37,394 |
| Aug 29, 2024 | 1.36 | 1.39 | 1.34 | 1.38 | 1.37 | 0.88% | 31,853 |
| Aug 28, 2024 | 1.39 | 1.40 | 1.36 | 1.37 | 1.35 | 0.59% | 15,713 |
| Aug 27, 2024 | 1.41 | 1.45 | 1.36 | 1.36 | 1.35 | -12.76% | 289,955 |
| Aug 26, 2024 | 1.57 | 1.57 | 1.56 | 1.56 | 1.54 | -1.95% | 36,965 |
| Aug 23, 2024 | 1.57 | 1.60 | 1.57 | 1.59 | 1.57 | 1.27% | 17,873 |
| Aug 22, 2024 | 1.60 | 1.60 | 1.55 | 1.57 | 1.55 | -1.57% | 54,087 |
| Aug 21, 2024 | 1.58 | 1.60 | 1.57 | 1.60 | 1.58 | 1.59% | 36,246 |
| Aug 20, 2024 | 1.65 | 1.65 | 1.57 | 1.57 | 1.56 | -4.85% | 12,166 |
| Aug 19, 2024 | 1.69 | 1.71 | 1.65 | 1.65 | 1.63 | -3.51% | 259,846 |
| Aug 16, 2024 | 1.63 | 1.71 | 1.62 | 1.71 | 1.69 | 4.91% | 7,063,548 |
| Aug 15, 2024 | 1.66 | 1.66 | 1.63 | 1.63 | 1.61 | 1.24% | 13,434 |
| Aug 14, 2024 | 1.56 | 1.65 | 1.56 | 1.61 | 1.59 | 2.35% | 9,229 |
| Aug 13, 2024 | 1.55 | 1.58 | 1.55 | 1.57 | 1.56 | 0.83% | 10,226 |
| Aug 12, 2024 | 1.58 | 1.58 | 1.54 | 1.56 | 1.55 | 0.65% | 3,610 |
| Aug 9, 2024 | 1.61 | 1.61 | 1.55 | 1.55 | 1.54 | -2.52% | 11,507 |
| Aug 8, 2024 | 1.48 | 1.61 | 1.47 | 1.59 | 1.57 | 8.90% | 39,405 |
| Aug 7, 2024 | 1.54 | 1.54 | 1.46 | 1.46 | 1.45 | -5.19% | 12,020 |
| Aug 6, 2024 | 1.48 | 1.56 | 1.47 | 1.54 | 1.53 | 10.00% | 22,436 |
| Aug 5, 2024 | 1.49 | 1.49 | 1.35 | 1.40 | 1.39 | -9.68% | 42,105 |
| Aug 2, 2024 | 1.61 | 1.61 | 1.54 | 1.55 | 1.54 | -5.49% | 33,087 |
| Aug 1, 2024 | 1.65 | 1.67 | 1.63 | 1.64 | 1.62 | -1.80% | 27,560 |
| Jul 31, 2024 | 1.66 | 1.69 | 1.65 | 1.67 | 1.65 | 0.30% | 19,505 |
| Jul 30, 2024 | 1.68 | 1.69 | 1.64 | 1.67 | 1.65 | 0.30% | 15,089 |
| Jul 29, 2024 | 1.67 | 1.68 | 1.64 | 1.66 | 1.64 | -0.60% | 46,842 |
| Jul 26, 2024 | 1.65 | 1.67 | 1.63 | 1.67 | 1.65 | 3.09% | 22,850 |
| Jul 25, 2024 | 1.63 | 1.67 | 1.62 | 1.62 | 1.60 | -1.94% | 13,719 |
| Jul 24, 2024 | 1.72 | 1.72 | 1.65 | 1.65 | 1.64 | -4.12% | 27,341 |
| Jul 23, 2024 | 1.72 | 1.77 | 1.70 | 1.72 | 1.71 | 0.76% | 25,247 |
| Jul 22, 2024 | 1.66 | 1.71 | 1.65 | 1.71 | 1.69 | 4.01% | 12,754 |
| Jul 19, 2024 | 1.68 | 1.69 | 1.63 | 1.64 | 1.63 | -2.72% | 19,455 |
| Jul 18, 2024 | 1.69 | 1.74 | 1.68 | 1.69 | 1.67 | -1.17% | 44,203 |
| Jul 17, 2024 | 1.70 | 1.72 | 1.69 | 1.71 | 1.69 | - | 20,699 |
| Jul 16, 2024 | 1.65 | 1.72 | 1.65 | 1.71 | 1.69 | 3.20% | 38,916 |
| Jul 15, 2024 | 1.62 | 1.68 | 1.61 | 1.66 | 1.64 | 0.36% | 16,782 |
| Jul 12, 2024 | 1.64 | 1.67 | 1.63 | 1.65 | 1.64 | 0.06% | 15,256 |
| Jul 11, 2024 | 1.54 | 1.65 | 1.54 | 1.65 | 1.63 | 7.84% | 14,840 |
| Jul 10, 2024 | 1.55 | 1.57 | 1.53 | 1.53 | 1.52 | -0.71% | 10,290 |
| Jul 9, 2024 | 1.60 | 1.60 | 1.53 | 1.54 | 1.53 | -3.69% | 55,820 |
| Jul 8, 2024 | 1.58 | 1.60 | 1.57 | 1.60 | 1.58 | 1.52% | 7,394 |
| Jul 5, 2024 | 1.59 | 1.60 | 1.56 | 1.58 | 1.56 | -0.88% | 17,398 |
| Jul 3, 2024 | 1.53 | 1.62 | 1.53 | 1.59 | 1.57 | 2.58% | 29,061 |
| Jul 2, 2024 | 1.55 | 1.57 | 1.51 | 1.55 | 1.53 | -2.08% | 36,617 |