Amplify Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.7800 | 3.8999 | 3.7400 | 3.8800 | 3.8800 | 462,618 |
| Apr 25, 2024 | 3.8700 | 3.8700 | 3.7300 | 3.7300 | 3.7300 | 2,012,200 |
| Apr 24, 2024 | 3.8400 | 3.9100 | 3.7910 | 3.8700 | 3.8700 | 2,017,200 |
| Apr 23, 2024 | 3.7200 | 3.9050 | 3.6910 | 3.8800 | 3.8800 | 3,361,900 |
| Apr 22, 2024 | 3.7400 | 3.7750 | 3.6200 | 3.6800 | 3.6800 | 970,400 |
| Apr 19, 2024 | 3.7400 | 3.8400 | 3.7100 | 3.7300 | 3.7300 | 1,455,500 |
| Apr 18, 2024 | 3.7400 | 3.8850 | 3.7100 | 3.8000 | 3.8000 | 2,622,900 |
| Apr 17, 2024 | 3.7800 | 3.8150 | 3.6200 | 3.7600 | 3.7600 | 2,555,900 |
| Apr 16, 2024 | 3.6900 | 3.7600 | 3.6450 | 3.7100 | 3.7100 | 1,009,400 |
| Apr 15, 2024 | 3.8500 | 3.8650 | 3.6700 | 3.7300 | 3.7300 | 3,252,700 |
| Apr 12, 2024 | 3.9800 | 4.0400 | 3.7300 | 3.8100 | 3.8100 | 1,425,600 |
| Apr 11, 2024 | 4.0700 | 4.1170 | 3.9100 | 4.0100 | 4.0100 | 906,200 |
| Apr 10, 2024 | 4.1000 | 4.2200 | 4.0100 | 4.0500 | 4.0500 | 1,580,200 |
| Apr 09, 2024 | 4.1300 | 4.2300 | 4.0600 | 4.1800 | 4.1800 | 4,363,500 |
| Apr 08, 2024 | 4.3000 | 4.4800 | 4.2600 | 4.3200 | 4.3200 | 5,148,400 |
| Apr 05, 2024 | 4.1800 | 4.3250 | 4.1300 | 4.2900 | 4.2900 | 1,245,100 |
| Apr 04, 2024 | 4.6000 | 4.6850 | 4.1450 | 4.2100 | 4.2100 | 3,618,600 |
| Apr 03, 2024 | 4.2000 | 4.5700 | 4.1400 | 4.5700 | 4.5700 | 3,334,200 |
| Apr 02, 2024 | 4.1200 | 4.2650 | 4.1000 | 4.1700 | 4.1700 | 5,232,500 |
| Apr 01, 2024 | 4.1800 | 4.1800 | 4.0650 | 4.1300 | 4.1300 | 3,759,400 |
| Mar 28, 2024 | 4.3300 | 4.3300 | 4.1300 | 4.1800 | 4.1800 | 1,819,900 |
| Mar 27, 2024 | 4.0700 | 4.3100 | 3.9300 | 4.3000 | 4.3000 | 2,300,000 |
| Mar 26, 2024 | 3.8000 | 4.1000 | 3.7700 | 3.9900 | 3.9900 | 3,440,000 |
| Mar 26, 2024 | 0.056 Dividend | |||||
| Mar 25, 2024 | 4.1000 | 4.1100 | 3.8200 | 3.8300 | 3.7740 | 7,071,800 |
| Mar 22, 2024 | 3.7400 | 4.0550 | 3.7400 | 4.0500 | 3.9908 | 2,516,000 |
| Mar 21, 2024 | 3.6300 | 3.7600 | 3.5750 | 3.7500 | 3.6952 | 776,700 |
| Mar 20, 2024 | 3.5800 | 3.6700 | 3.5400 | 3.6300 | 3.5769 | 1,673,500 |
| Mar 19, 2024 | 3.6200 | 3.6500 | 3.5000 | 3.5900 | 3.5375 | 4,079,600 |
| Mar 18, 2024 | 3.5000 | 3.7000 | 3.4600 | 3.6300 | 3.5769 | 6,347,000 |
| Mar 15, 2024 | 3.1200 | 3.4400 | 3.1200 | 3.4100 | 3.3601 | 2,256,000 |
| Mar 14, 2024 | 3.1700 | 3.2000 | 3.0900 | 3.1100 | 3.0645 | 2,874,000 |
| Mar 13, 2024 | 3.1000 | 3.2100 | 3.0910 | 3.1800 | 3.1335 | 2,852,900 |
| Mar 12, 2024 | 3.1400 | 3.1800 | 3.0800 | 3.1100 | 3.0645 | 2,497,900 |
| Mar 11, 2024 | 3.2000 | 3.2600 | 3.1200 | 3.1300 | 3.0842 | 2,323,000 |
| Mar 08, 2024 | 3.1800 | 3.3120 | 3.1800 | 3.2400 | 3.1926 | 510,500 |
| Mar 07, 2024 | 3.1800 | 3.2400 | 3.1250 | 3.1800 | 3.1335 | 1,449,200 |
| Mar 06, 2024 | 3.2900 | 3.3200 | 3.1810 | 3.2000 | 3.1532 | 2,600,900 |
| Mar 05, 2024 | 3.3000 | 3.3760 | 3.2400 | 3.3000 | 3.2517 | 4,563,400 |
| Mar 04, 2024 | 3.3900 | 3.4200 | 3.3250 | 3.3300 | 3.2813 | 1,852,100 |
| Mar 01, 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4200 | 3.3700 | 798,700 |
| Feb 29, 2024 | 3.4500 | 3.5100 | 3.3600 | 3.4000 | 3.3503 | 3,274,900 |
| Feb 28, 2024 | 3.4700 | 3.5600 | 3.4410 | 3.4500 | 3.3996 | 2,502,700 |
| Feb 27, 2024 | 3.4600 | 3.5500 | 3.4300 | 3.5000 | 3.4488 | 3,093,800 |
| Feb 26, 2024 | 3.5200 | 3.6200 | 3.4500 | 3.4600 | 3.4094 | 4,534,800 |
| Feb 23, 2024 | 3.4900 | 3.6000 | 3.4800 | 3.5600 | 3.5079 | 2,010,300 |
| Feb 22, 2024 | 3.4600 | 3.5350 | 3.4220 | 3.4900 | 3.4390 | 2,063,700 |
| Feb 21, 2024 | 3.4100 | 3.5000 | 3.3900 | 3.4300 | 3.3798 | 4,572,200 |
| Feb 20, 2024 | 3.5100 | 3.5500 | 3.4200 | 3.4400 | 3.3897 | 6,095,500 |
| Feb 16, 2024 | 3.5000 | 3.6050 | 3.4800 | 3.5800 | 3.5277 | 2,640,400 |
| Feb 15, 2024 | 3.4800 | 3.6100 | 3.4700 | 3.5700 | 3.5178 | 4,182,100 |
| Feb 14, 2024 | 3.4000 | 3.4500 | 3.3000 | 3.4500 | 3.3996 | 6,885,100 |
| Feb 13, 2024 | 3.4300 | 3.5000 | 3.3540 | 3.4000 | 3.3503 | 8,886,300 |
| Feb 12, 2024 | 3.7800 | 3.7800 | 3.5200 | 3.5400 | 3.4882 | 4,041,800 |
| Feb 09, 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7400 | 3.6853 | 1,318,300 |
| Feb 08, 2024 | 3.7900 | 3.8490 | 3.6600 | 3.7800 | 3.7247 | 2,277,500 |
| Feb 07, 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | 3.7937 | 3,064,800 |
| Feb 06, 2024 | 3.7600 | 3.9700 | 3.7500 | 3.9400 | 3.8824 | 4,454,400 |
| Feb 05, 2024 | 3.8500 | 3.8800 | 3.6950 | 3.7500 | 3.6952 | 3,412,900 |
| Feb 02, 2024 | 3.8400 | 3.9700 | 3.7350 | 3.8800 | 3.8233 | 4,301,300 |
| Feb 01, 2024 | 3.6000 | 3.8850 | 3.5930 | 3.8800 | 3.8233 | 4,526,500 |
| Jan 31, 2024 | 3.6700 | 3.7200 | 3.5800 | 3.6100 | 3.5572 | 3,548,100 |
| Jan 30, 2024 | 3.7200 | 3.7750 | 3.6450 | 3.6700 | 3.6163 | 2,889,500 |
| Jan 29, 2024 | 3.6800 | 3.7100 | 3.5200 | 3.6900 | 3.6360 | 2,203,200 |
| Jan 26, 2024 | 3.6000 | 3.7000 | 3.5900 | 3.6000 | 3.5474 | 2,827,500 |
| Jan 25, 2024 | 3.5700 | 3.6500 | 3.5400 | 3.6300 | 3.5769 | 2,934,300 |
| Jan 24, 2024 | 3.5500 | 3.6700 | 3.5000 | 3.5900 | 3.5375 | 4,246,500 |
| Jan 23, 2024 | 3.5000 | 3.5300 | 3.4350 | 3.5100 | 3.4587 | 3,094,700 |
| Jan 22, 2024 | 3.4400 | 3.5500 | 3.4100 | 3.5000 | 3.4488 | 3,837,400 |
| Jan 19, 2024 | 3.3800 | 3.4900 | 3.2100 | 3.4600 | 3.4094 | 4,092,400 |
| Jan 18, 2024 | 3.4600 | 3.5200 | 3.3000 | 3.3300 | 3.2813 | 3,303,200 |
| Jan 17, 2024 | 3.5400 | 3.5450 | 3.4300 | 3.4600 | 3.4094 | 3,428,200 |
| Jan 16, 2024 | 3.5000 | 3.6600 | 3.4640 | 3.5700 | 3.5178 | 7,794,700 |
| Jan 12, 2024 | 3.3000 | 3.4400 | 3.2700 | 3.4100 | 3.3601 | 3,620,800 |
| Jan 11, 2024 | 3.1600 | 3.3000 | 3.1600 | 3.2600 | 3.2123 | 2,698,000 |
| Jan 10, 2024 | 3.2700 | 3.2900 | 3.1700 | 3.1700 | 3.1237 | 3,948,200 |
| Jan 09, 2024 | 3.4000 | 3.4400 | 3.2500 | 3.3100 | 3.2616 | 4,850,600 |
| Jan 08, 2024 | 3.4600 | 3.5300 | 3.3700 | 3.4400 | 3.3897 | 4,624,600 |
| Jan 05, 2024 | 3.3400 | 3.4900 | 3.2200 | 3.4400 | 3.3897 | 4,728,600 |
| Jan 04, 2024 | 3.2400 | 3.3400 | 3.2320 | 3.3300 | 3.2813 | 3,117,500 |
| Jan 03, 2024 | 3.1500 | 3.3600 | 3.1000 | 3.2700 | 3.2222 | 7,346,300 |
| Jan 02, 2024 | 3.1800 | 3.2700 | 3.1500 | 3.1700 | 3.1237 | 4,376,300 |
| Dec 29, 2023 | 3.3000 | 3.3000 | 3.1800 | 3.2300 | 3.1828 | 2,272,500 |
| Dec 28, 2023 | 3.2800 | 3.3600 | 3.2100 | 3.2600 | 3.2123 | 2,863,300 |
| Dec 27, 2023 | 3.3600 | 3.3600 | 3.2000 | 3.2600 | 3.2123 | 3,550,100 |
| Dec 27, 2023 | 0.056 Dividend | |||||
| Dec 26, 2023 | 3.1200 | 3.4300 | 3.1100 | 3.3600 | 3.2557 | 5,467,600 |
| Dec 22, 2023 | 3.0000 | 3.1750 | 2.9900 | 3.1500 | 3.0522 | 3,641,100 |
| Dec 21, 2023 | 3.0100 | 3.0400 | 2.9700 | 2.9900 | 2.8972 | 1,692,000 |
| Dec 20, 2023 | 3.0300 | 3.1500 | 3.0000 | 3.0000 | 2.9069 | 3,267,500 |
| Dec 19, 2023 | 3.0500 | 3.1150 | 3.0400 | 3.0500 | 2.9553 | 1,508,300 |
| Dec 18, 2023 | 3.1100 | 3.1300 | 3.0500 | 3.0600 | 2.9650 | 2,047,400 |
| Dec 15, 2023 | 3.1100 | 3.1500 | 3.0650 | 3.1200 | 3.0231 | 1,134,100 |
| Dec 14, 2023 | 3.1000 | 3.1500 | 3.0400 | 3.1500 | 3.0522 | 2,246,800 |
| Dec 13, 2023 | 2.9700 | 3.1000 | 2.8800 | 3.0900 | 2.9941 | 3,789,400 |
| Dec 12, 2023 | 3.2000 | 3.2100 | 2.9600 | 2.9700 | 2.8778 | 4,437,300 |
| Dec 11, 2023 | 3.3800 | 3.3850 | 3.2000 | 3.2200 | 3.1200 | 2,728,900 |
| Dec 08, 2023 | 3.3600 | 3.4100 | 3.3100 | 3.3800 | 3.2751 | 2,534,400 |
| Dec 07, 2023 | 3.3300 | 3.3700 | 3.2800 | 3.3200 | 3.2169 | 1,679,400 |
| Dec 06, 2023 | 3.2700 | 3.4000 | 3.2550 | 3.3400 | 3.2363 | 3,201,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.