Advertisement
Amplify Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 02:41PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 2.6200 | 2.6250 | 2.5500 | 2.5612 | 2.5612 | 1,024,603 |
| Nov 25, 2024 | 2.5400 | 2.6290 | 2.5240 | 2.6100 | 2.6100 | 774,100 |
| Nov 22, 2024 | 2.5400 | 2.5900 | 2.5150 | 2.5200 | 2.5200 | 688,200 |
| Nov 21, 2024 | 2.5600 | 2.6300 | 2.5000 | 2.5400 | 2.5400 | 1,191,700 |
| Nov 20, 2024 | 2.5700 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 553,800 |
| Nov 19, 2024 | 2.5800 | 2.6150 | 2.5600 | 2.5700 | 2.5700 | 406,700 |
| Nov 18, 2024 | 2.6300 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 1,021,400 |
| Nov 15, 2024 | 2.6400 | 2.6700 | 2.5950 | 2.6500 | 2.6500 | 824,400 |
| Nov 14, 2024 | 2.6700 | 2.7200 | 2.6100 | 2.6500 | 2.6500 | 1,065,300 |
| Nov 13, 2024 | 2.6600 | 2.7500 | 2.5300 | 2.7100 | 2.7100 | 2,135,400 |
| Nov 12, 2024 | 2.4800 | 2.7500 | 2.4700 | 2.6600 | 2.6600 | 3,452,100 |
| Nov 11, 2024 | 2.7000 | 2.7000 | 2.4600 | 2.4800 | 2.4800 | 3,019,100 |
| Nov 08, 2024 | 2.7700 | 2.8000 | 2.6700 | 2.6800 | 2.6800 | 1,583,500 |
| Nov 07, 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7700 | 2.7700 | 1,614,700 |
| Nov 06, 2024 | 3.0000 | 3.0200 | 2.6800 | 2.7300 | 2.7300 | 4,459,500 |
| Nov 05, 2024 | 3.3500 | 3.3500 | 3.2800 | 3.3200 | 3.3200 | 623,400 |
| Nov 04, 2024 | 3.2300 | 3.3750 | 3.2300 | 3.3200 | 3.3200 | 513,800 |
| Nov 01, 2024 | 3.1700 | 3.2300 | 3.1550 | 3.2000 | 3.2000 | 477,400 |
| Oct 31, 2024 | 3.2200 | 3.2200 | 3.1300 | 3.1300 | 3.1300 | 408,200 |
| Oct 30, 2024 | 3.2600 | 3.2910 | 3.2000 | 3.2000 | 3.2000 | 561,400 |
| Oct 29, 2024 | 3.3500 | 3.3840 | 3.2600 | 3.2600 | 3.2600 | 404,400 |
| Oct 28, 2024 | 3.4100 | 3.4600 | 3.3700 | 3.3700 | 3.3700 | 361,500 |
| Oct 25, 2024 | 3.4200 | 3.4900 | 3.3600 | 3.4100 | 3.4100 | 1,449,500 |
| Oct 24, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 1,101,800 |
| Oct 23, 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4400 | 3.4400 | 1,706,300 |
| Oct 22, 2024 | 3.2100 | 3.4800 | 3.2100 | 3.4500 | 3.4500 | 1,238,800 |
| Oct 21, 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2300 | 3.2300 | 314,800 |
| Oct 18, 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 174,000 |
| Oct 17, 2024 | 3.2100 | 3.2460 | 3.2050 | 3.2200 | 3.2200 | 162,100 |
| Oct 16, 2024 | 3.1800 | 3.2400 | 3.1720 | 3.2100 | 3.2100 | 289,200 |
| Oct 15, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 306,400 |
| Oct 14, 2024 | 3.1700 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 228,700 |
| Oct 11, 2024 | 3.1200 | 3.1850 | 3.1200 | 3.1600 | 3.1600 | 524,100 |
| Oct 10, 2024 | 3.1400 | 3.1620 | 3.1100 | 3.1300 | 3.1300 | 354,800 |
| Oct 09, 2024 | 3.1800 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 897,400 |
| Oct 08, 2024 | 3.1700 | 3.2050 | 3.1600 | 3.1700 | 3.1700 | 446,200 |
| Oct 07, 2024 | 3.2100 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 526,500 |
| Oct 04, 2024 | 3.2300 | 3.2660 | 3.2150 | 3.2300 | 3.2300 | 389,500 |
| Oct 03, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2200 | 3.2200 | 1,075,100 |
| Oct 02, 2024 | 3.2000 | 3.2400 | 3.1740 | 3.2000 | 3.2000 | 1,029,200 |
| Oct 01, 2024 | 3.3300 | 3.3380 | 3.1900 | 3.2000 | 3.2000 | 2,555,100 |
| Sep 30, 2024 | 3.3200 | 3.4100 | 3.2800 | 3.3100 | 3.3100 | 1,270,000 |
| Sep 27, 2024 | 3.3200 | 3.3400 | 3.2700 | 3.2900 | 3.2900 | 987,900 |
| Sep 27, 2024 | 0.06 Dividend | |||||
| Sep 26, 2024 | 3.3300 | 3.3700 | 3.3000 | 3.3500 | 3.2900 | 575,900 |
| Sep 25, 2024 | 3.3700 | 3.3700 | 3.2800 | 3.2900 | 3.2311 | 388,500 |
| Sep 24, 2024 | 3.3000 | 3.4300 | 3.3000 | 3.3800 | 3.3195 | 623,000 |
| Sep 23, 2024 | 3.2900 | 3.3450 | 3.2600 | 3.3100 | 3.2507 | 405,600 |
| Sep 20, 2024 | 3.3100 | 3.3380 | 3.2500 | 3.2500 | 3.1918 | 274,500 |
| Sep 19, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3400 | 3.2802 | 408,800 |
| Sep 18, 2024 | 3.3700 | 3.4300 | 3.3200 | 3.3200 | 3.2605 | 212,500 |
| Sep 17, 2024 | 3.3700 | 3.4300 | 3.3500 | 3.3600 | 3.2998 | 273,000 |
| Sep 16, 2024 | 3.3000 | 3.3900 | 3.3000 | 3.3800 | 3.3195 | 264,400 |
| Sep 13, 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3200 | 3.2605 | 235,100 |
| Sep 12, 2024 | 3.2800 | 3.3200 | 3.2700 | 3.2800 | 3.2213 | 1,062,500 |
| Sep 11, 2024 | 3.2900 | 3.3200 | 3.2400 | 3.2800 | 3.2213 | 495,400 |
| Sep 10, 2024 | 3.3700 | 3.3800 | 3.2750 | 3.2900 | 3.2311 | 913,900 |
| Sep 09, 2024 | 3.1700 | 3.3550 | 3.1700 | 3.3500 | 3.2900 | 735,300 |
| Sep 06, 2024 | 3.2100 | 3.2450 | 3.1000 | 3.1100 | 3.0543 | 1,303,200 |
| Sep 05, 2024 | 3.1600 | 3.2700 | 3.1600 | 3.2200 | 3.1623 | 1,939,000 |
| Sep 04, 2024 | 3.1800 | 3.2700 | 3.1600 | 3.1700 | 3.1132 | 718,400 |
| Sep 03, 2024 | 3.1900 | 3.2800 | 3.1500 | 3.2000 | 3.1427 | 2,567,000 |
| Aug 30, 2024 | 3.1500 | 3.2150 | 3.1400 | 3.1900 | 3.1329 | 321,800 |
| Aug 29, 2024 | 3.1500 | 3.2100 | 3.1000 | 3.1700 | 3.1132 | 547,000 |
| Aug 28, 2024 | 3.1700 | 3.2100 | 3.1150 | 3.1300 | 3.0739 | 633,500 |
| Aug 27, 2024 | 3.3800 | 3.3800 | 3.1220 | 3.1500 | 3.0936 | 3,195,800 |
| Aug 26, 2024 | 3.4900 | 3.5160 | 3.4400 | 3.4400 | 3.3784 | 280,600 |
| Aug 23, 2024 | 3.4300 | 3.5200 | 3.4290 | 3.5100 | 3.4471 | 223,600 |
| Aug 22, 2024 | 3.4900 | 3.5300 | 3.4100 | 3.4200 | 3.3587 | 350,700 |
| Aug 21, 2024 | 3.4500 | 3.5100 | 3.4400 | 3.5000 | 3.4373 | 421,600 |
| Aug 20, 2024 | 3.5900 | 3.6000 | 3.4200 | 3.4200 | 3.3587 | 352,700 |
| Aug 19, 2024 | 3.6100 | 3.6700 | 3.5600 | 3.6200 | 3.5552 | 350,200 |
| Aug 16, 2024 | 3.5400 | 3.6250 | 3.5400 | 3.6200 | 3.5552 | 281,700 |
| Aug 15, 2024 | 3.6100 | 3.6260 | 3.5400 | 3.5400 | 3.4766 | 1,089,800 |
| Aug 14, 2024 | 3.4500 | 3.6000 | 3.4500 | 3.5500 | 3.4864 | 339,300 |
| Aug 13, 2024 | 3.3700 | 3.4600 | 3.3550 | 3.4500 | 3.3882 | 777,300 |
| Aug 12, 2024 | 3.3600 | 3.4000 | 3.3350 | 3.3400 | 3.2802 | 342,300 |
| Aug 09, 2024 | 3.4400 | 3.4740 | 3.3550 | 3.3800 | 3.3195 | 338,500 |
| Aug 08, 2024 | 3.2800 | 3.5200 | 3.2600 | 3.4800 | 3.4177 | 772,100 |
| Aug 07, 2024 | 3.4000 | 3.4100 | 3.2500 | 3.2800 | 3.2213 | 523,300 |
| Aug 06, 2024 | 3.1700 | 3.3900 | 3.1700 | 3.3700 | 3.3096 | 763,600 |
| Aug 05, 2024 | 3.1700 | 3.2300 | 3.0600 | 3.1600 | 3.1034 | 2,781,500 |
| Aug 02, 2024 | 3.4700 | 3.4880 | 3.3600 | 3.3700 | 3.3096 | 1,138,600 |
| Aug 01, 2024 | 3.6600 | 3.6700 | 3.5200 | 3.5200 | 3.4570 | 617,200 |
| Jul 31, 2024 | 3.6500 | 3.7000 | 3.6100 | 3.6500 | 3.5846 | 513,500 |
| Jul 30, 2024 | 3.6700 | 3.7000 | 3.5750 | 3.6300 | 3.5650 | 442,000 |
| Jul 29, 2024 | 3.6200 | 3.6600 | 3.5750 | 3.5800 | 3.5159 | 856,900 |
| Jul 26, 2024 | 3.5300 | 3.6150 | 3.5300 | 3.5800 | 3.5159 | 462,500 |
| Jul 25, 2024 | 3.5200 | 3.6200 | 3.5000 | 3.5300 | 3.4668 | 522,400 |
| Jul 24, 2024 | 3.6500 | 3.6890 | 3.5300 | 3.5300 | 3.4668 | 792,100 |
| Jul 23, 2024 | 3.7400 | 3.7850 | 3.6700 | 3.6900 | 3.6239 | 1,149,500 |
| Jul 22, 2024 | 3.5700 | 3.7150 | 3.5200 | 3.7100 | 3.6436 | 883,800 |
| Jul 19, 2024 | 3.5600 | 3.5700 | 3.4800 | 3.4800 | 3.4177 | 424,500 |
| Jul 18, 2024 | 3.6600 | 3.7200 | 3.5500 | 3.5600 | 3.4962 | 779,700 |
| Jul 17, 2024 | 3.5700 | 3.7500 | 3.5500 | 3.6400 | 3.5748 | 2,260,600 |
| Jul 16, 2024 | 3.5500 | 3.6700 | 3.5400 | 3.6500 | 3.5846 | 729,000 |
| Jul 15, 2024 | 3.4900 | 3.6200 | 3.4300 | 3.5600 | 3.4962 | 911,100 |
| Jul 12, 2024 | 3.5300 | 3.5750 | 3.4900 | 3.5300 | 3.4668 | 501,600 |
| Jul 11, 2024 | 3.3400 | 3.5200 | 3.3400 | 3.5000 | 3.4373 | 681,900 |
| Jul 10, 2024 | 3.3000 | 3.3700 | 3.2910 | 3.3400 | 3.2802 | 277,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.