Canada markets close in 5 hours 55 minutes

Amplify U.S. Alternative Harvest ETF (MJUS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7350-0.0350 (-1.98%)
As of 09:38AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20241.78001.73501.73501.73501.73506,620
May 31, 20241.77001.77001.73001.77001.770014,800
May 30, 20241.70001.76001.70001.75001.750068,100
May 29, 20241.74001.75001.69501.70001.700056,000
May 28, 20241.79001.79001.73001.74701.747080,100
May 24, 20241.79001.85001.78001.80001.800040,300
May 23, 20241.96001.96001.77501.78001.7800128,700
May 22, 20241.99002.00001.94501.95001.950062,600
May 21, 20241.98002.01001.94001.98001.980077,000
May 20, 20242.11002.11001.93001.93001.93002,871,700
May 17, 20242.16002.16502.07002.15002.150012,526,500
May 16, 20242.11002.25002.10002.14002.1400178,400
May 15, 20242.14002.14002.06002.10002.100038,600
May 14, 20242.04002.13002.03002.11002.110021,500
May 13, 20242.02002.05001.98002.05002.050049,500
May 10, 20242.02002.03101.96002.03102.031022,200
May 09, 20242.01002.05002.00002.04002.040019,500
May 08, 20241.95001.99001.92101.96001.960032,900
May 07, 20242.11002.11001.94001.97001.970071,400
May 06, 20242.13002.14002.05002.05002.050032,800
May 03, 20242.16002.16002.07002.11002.110034,500
May 02, 20242.12002.17002.09002.10502.105029,200
May 01, 20242.40002.40002.06502.09002.0900223,600
Apr 30, 20241.96002.41001.90002.40502.4050900,800
Apr 29, 20241.94001.97001.85001.97001.970024,700
Apr 26, 20241.85001.93001.85001.93001.930021,700
Apr 25, 20241.91001.92001.86001.86001.860041,300
Apr 24, 20241.89001.96001.89001.96001.96008,800
Apr 23, 20241.90001.93901.89001.93001.930012,300
Apr 22, 20241.95001.95001.87901.88601.886019,100
Apr 19, 20242.00002.01001.92401.92601.926035,800
Apr 18, 20242.01002.05001.99001.99701.99709,900
Apr 17, 20241.97002.07001.93002.05002.050021,000
Apr 16, 20241.94001.94001.88001.92001.920022,900
Apr 15, 20241.95001.97001.90001.94001.94009,700
Apr 12, 20242.12002.12001.90901.93101.931021,400
Apr 11, 20242.09002.14002.03002.12002.120019,900
Apr 10, 20242.12002.16002.10002.10002.100011,800
Apr 09, 20242.16002.17302.11202.17302.173018,300
Apr 08, 20242.21002.21002.14002.19002.190011,400
Apr 05, 20242.10902.19002.08002.19002.190046,400
Apr 04, 20242.27002.34002.03002.03602.036061,500
Apr 03, 20242.21002.26002.15902.26002.260030,900
Apr 02, 20242.21002.22002.19002.20002.200013,500
Apr 01, 20242.19002.24002.14002.24002.2400135,700
Mar 28, 20242.23002.23002.14002.19002.190056,600
Mar 27, 20242.07002.23002.03002.23002.230022,500
Mar 26, 20242.01002.07002.00002.07002.070048,400
Mar 26, 20240.043 Dividend
Mar 25, 20242.12002.17002.04002.06002.017033,200
Mar 22, 20242.16002.18002.11002.16002.114941,300
Mar 21, 20242.00002.15901.97002.13002.085541,600
Mar 20, 20242.05002.05002.00002.01001.968035,000
Mar 19, 20242.11002.11002.03002.05002.007220,700
Mar 18, 20242.00002.10002.00002.10002.056270,600
Mar 15, 20241.74001.98001.74001.96001.919145,300
Mar 14, 20241.72001.75001.70501.73101.694912,900
Mar 13, 20241.67001.74001.67001.73901.70279,500
Mar 12, 20241.70001.71101.67501.69001.654718,100
Mar 11, 20241.81001.81001.69701.69701.661637,900
Mar 08, 20241.78001.83001.78001.83001.791822,200
Mar 07, 20241.80001.81001.73001.76001.723323,600
Mar 06, 20241.92001.92001.79001.79001.752658,400
Mar 05, 20241.93001.97001.87001.91701.877020,600
Mar 04, 20242.01002.01001.93001.94001.899535,800
Mar 01, 20241.96002.01001.93002.01001.968044,200
Feb 29, 20242.02002.05001.93001.93001.889722,100
Feb 28, 20241.99002.03001.97901.98001.938765,200
Feb 27, 20242.06502.07902.00002.00001.958378,300
Feb 26, 20242.19002.19002.04002.05102.008220,000
Feb 23, 20242.08002.15002.05002.15002.1051241,700
Feb 22, 20241.99002.08001.99002.08002.036632,500
Feb 21, 20242.03002.03001.98002.02001.977816,600
Feb 20, 20242.10002.10002.00002.03001.987660,900
Feb 16, 20242.08002.10001.99002.03001.98763,393,300
Feb 15, 20241.97002.10501.97002.08002.03663,043,400
Feb 14, 20242.02002.02001.92001.98501.94362,534,700
Feb 13, 20242.06002.06001.97001.98201.94061,552,500
Feb 12, 20242.22002.23002.04002.06002.01701,059,500
Feb 09, 20242.34002.34002.22002.22502.178631,900
Feb 08, 20242.38002.38002.21002.30002.252066,700
Feb 07, 20242.36002.42002.34002.35002.300953,100
Feb 06, 20242.36002.44002.30502.40702.356847,800
Feb 05, 20242.41002.41002.27102.33002.281473,800
Feb 02, 20242.35002.45002.27002.42002.369581,800
Feb 01, 20242.11002.34002.11002.34002.291249,000
Jan 31, 20242.15002.20002.11002.14002.095333,800
Jan 30, 20242.17002.21002.11002.20002.154144,100
Jan 29, 20242.08002.15602.06002.15002.105130,600
Jan 26, 20242.09002.13002.07002.07002.026825,700
Jan 25, 20242.09002.12002.03002.12002.075723,400
Jan 24, 20241.97002.08001.97002.07302.029728,200
Jan 23, 20242.01002.01001.92101.94201.901524,200
Jan 22, 20241.95001.99001.91101.99001.948525,800
Jan 19, 20241.87001.95001.78901.94001.899532,900
Jan 18, 20241.95001.95001.83001.83001.791830,300
Jan 17, 20242.04002.04001.92001.95001.909329,800
Jan 16, 20241.93002.06001.93002.01001.968054,500
Jan 12, 20241.78001.88001.75201.86601.827018,100
Jan 11, 20241.70001.73001.68001.71501.67929,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...