New Zealand markets open in 9 hours 38 minutes

Amplify Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
3.5600+0.0700 (+2.01%)
At close: 04:00PM EST
3.5900 +0.03 (+0.84%)
After hours: 07:53PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20243.49003.60003.48003.56003.56002,010,300
22 Feb 20243.46003.53503.42203.49003.49002,063,700
21 Feb 20243.41003.50003.39003.43003.43004,572,200
20 Feb 20243.51003.55003.42003.44003.44006,095,500
16 Feb 20243.50003.60503.48003.58003.58002,640,400
15 Feb 20243.48003.61003.47003.57003.57004,182,100
14 Feb 20243.40003.45003.30003.45003.45006,885,100
13 Feb 20243.43003.50003.35403.40003.40008,886,300
12 Feb 20243.78003.78003.52003.54003.54004,041,800
09 Feb 20243.75003.79003.70003.74003.74001,318,300
08 Feb 20243.79003.84903.66003.78003.78002,277,500
07 Feb 20243.95003.95003.80003.85003.85003,064,800
06 Feb 20243.76003.97003.75003.94003.94004,454,400
05 Feb 20243.85003.88003.69503.75003.75003,412,900
02 Feb 20243.84003.97003.73503.88003.88004,301,300
01 Feb 20243.60003.88503.59303.88003.88004,526,500
31 Jan 20243.67003.72003.58003.61003.61003,548,100
30 Jan 20243.72003.77503.64503.67003.67002,889,500
29 Jan 20243.68003.71003.52003.69003.69002,203,200
26 Jan 20243.60003.70003.59003.60003.60002,827,500
25 Jan 20243.57003.65003.54003.63003.63002,934,300
24 Jan 20243.55003.67003.50003.59003.59004,246,500
23 Jan 20243.50003.53003.43503.51003.51003,094,700
22 Jan 20243.44003.55003.41003.50003.50003,837,400
19 Jan 20243.38003.49003.21003.46003.46004,092,400
18 Jan 20243.46003.52003.30003.33003.33003,303,200
17 Jan 20243.54003.54503.43003.46003.46003,428,200
16 Jan 20243.50003.66003.46403.57003.57007,794,700
12 Jan 20243.30003.44003.27003.41003.41003,620,800
11 Jan 20243.16003.30003.16003.26003.26002,698,000
10 Jan 20243.27003.29003.17003.17003.17003,948,200
09 Jan 20243.40003.44003.25003.31003.31004,850,600
08 Jan 20243.46003.53003.37003.44003.44004,624,600
05 Jan 20243.34003.49003.22003.44003.44004,728,600
04 Jan 20243.24003.34003.23203.33003.33003,117,500
03 Jan 20243.15003.36003.10003.27003.27007,346,300
02 Jan 20243.18003.27003.15003.17003.17004,376,300
29 Dec 20233.30003.30003.18003.23003.23002,272,500
28 Dec 20233.28003.36003.21003.26003.26002,863,300
27 Dec 20233.36003.36003.20003.26003.26003,550,100
27 Dec 20230.056 Dividend
26 Dec 20233.12003.43003.11003.36003.30405,467,600
22 Dec 20233.00003.17502.99003.15003.09753,641,100
21 Dec 20233.01003.04002.97002.99002.94021,692,000
20 Dec 20233.03003.15003.00003.00002.95003,267,500
19 Dec 20233.05003.11503.04003.05002.99921,508,300
18 Dec 20233.11003.13003.05003.06003.00902,047,400
15 Dec 20233.11003.15003.06503.12003.06801,134,100
14 Dec 20233.10003.15003.04003.15003.09752,246,800
13 Dec 20232.97003.10002.88003.09003.03853,789,400
12 Dec 20233.20003.21002.96002.97002.92054,437,300
11 Dec 20233.38003.38503.20003.22003.16632,728,900
08 Dec 20233.36003.41003.31003.38003.32372,534,400
07 Dec 20233.33003.37003.28003.32003.26471,679,400
06 Dec 20233.27003.40003.25503.34003.28433,201,500
05 Dec 20233.37003.41003.25003.27003.21552,944,900
04 Dec 20233.19003.41503.19003.36003.30405,994,800
01 Dec 20233.07003.24003.05003.22003.16632,260,000
30 Nov 20233.09003.14003.03003.11003.05821,508,700
29 Nov 20233.09003.17003.09003.09003.03851,803,500
28 Nov 20233.08003.13003.03003.10003.04831,867,000
27 Nov 20233.04003.11503.04003.08003.02872,094,000
24 Nov 20233.09003.14803.09003.10003.04831,075,700
22 Nov 20233.11003.14003.06003.13003.07781,394,100
21 Nov 20233.06003.14003.00003.12003.06802,386,000
20 Nov 20233.08003.13003.06003.11003.05822,557,900
17 Nov 20232.99003.14002.98003.10003.04832,593,500
16 Nov 20233.08003.10602.96002.97002.92052,073,300
15 Nov 20233.11003.22003.09003.09003.03853,509,500
14 Nov 20233.12003.21003.08003.13003.07784,964,700
13 Nov 20233.00003.11502.97003.07003.01883,116,500
10 Nov 20232.98003.06002.90003.06003.00902,782,100
09 Nov 20233.07003.10002.92002.94002.89102,382,100
08 Nov 20233.07003.13502.99003.02002.96972,670,700
07 Nov 20232.97003.06002.96003.03002.97952,714,100
06 Nov 20233.08003.12002.96003.01002.95982,125,200
03 Nov 20232.99003.11002.98003.05002.99921,352,300
02 Nov 20232.83003.00002.83002.94002.89103,026,500
01 Nov 20232.84002.84002.74002.81002.76322,373,100
31 Oct 20232.71002.88002.71002.88002.83203,912,400
30 Oct 20232.71002.76002.64002.69002.64522,707,200
27 Oct 20232.80002.80002.68002.70002.65501,932,900
26 Oct 20232.88002.90002.74002.81002.76323,538,000
25 Oct 20233.04003.04002.86002.88002.83203,057,300
24 Oct 20232.98003.11002.95003.08003.02874,306,300
23 Oct 20233.02003.05002.94002.96002.91072,405,100
20 Oct 20233.09003.12003.01003.03002.97953,292,200
19 Oct 20233.10003.17503.08003.11003.05822,266,400
18 Oct 20233.35003.39003.10003.13003.07782,570,700
17 Oct 20233.25003.40503.25003.37003.31381,060,800
16 Oct 20233.25003.32903.22003.31003.2548645,000
13 Oct 20233.24003.32003.21103.26003.2057685,300
12 Oct 20233.28003.33003.16003.25003.19581,860,700
11 Oct 20233.39003.42003.28503.31003.25484,020,500
10 Oct 20233.36003.45503.29003.40003.34332,475,800
09 Oct 20233.33003.36603.18003.33003.27453,904,000
06 Oct 20233.24003.43803.23003.36003.30402,786,400
05 Oct 20233.46003.49003.30003.33003.27452,714,900
04 Oct 20233.41003.48003.30003.39003.33354,247,600
03 Oct 20233.50003.54003.28003.41003.35324,834,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...