New Zealand markets close in 2 hours 8 minutes

Amplify U.S. Alternative Harvest ETF (MJUS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.9970-0.0530 (-2.59%)
At close: 03:48PM EDT
2.0500 +0.05 (+2.65%)
After hours: 06:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.01002.05001.99001.99701.99709,900
17 Apr 20241.97002.07001.93002.05002.050021,000
16 Apr 20241.94001.94001.88001.92001.920022,900
15 Apr 20241.95001.97001.90001.94001.94009,700
12 Apr 20242.12002.12001.90901.93101.931021,400
11 Apr 20242.09002.14002.03002.12002.120019,900
10 Apr 20242.12002.16002.10002.10002.100011,800
09 Apr 20242.16002.17302.11202.17302.173018,300
08 Apr 20242.21002.21002.14002.19002.190011,400
05 Apr 20242.10902.19002.08002.19002.190046,400
04 Apr 20242.27002.34002.03002.03602.036061,500
03 Apr 20242.21002.26002.15902.26002.260030,900
02 Apr 20242.21002.22002.19002.20002.200013,500
01 Apr 20242.19002.24002.14002.24002.2400135,700
28 Mar 20242.23002.23002.14002.19002.190056,600
27 Mar 20242.07002.23002.03002.23002.230022,500
26 Mar 20242.01002.07002.00002.07002.070048,400
26 Mar 20240.043 Dividend
25 Mar 20242.12002.17002.04002.06002.017033,200
22 Mar 20242.16002.18002.11002.16002.114941,300
21 Mar 20242.00002.15901.97002.13002.085541,600
20 Mar 20242.05002.05002.00002.01001.968035,000
19 Mar 20242.11002.11002.03002.05002.007220,700
18 Mar 20242.00002.10002.00002.10002.056270,600
15 Mar 20241.74001.98001.74001.96001.919145,300
14 Mar 20241.72001.75001.70501.73101.694912,900
13 Mar 20241.67001.74001.67001.73901.70279,500
12 Mar 20241.70001.71101.67501.69001.654718,100
11 Mar 20241.81001.81001.69701.69701.661637,900
08 Mar 20241.78001.83001.78001.83001.791822,200
07 Mar 20241.80001.81001.73001.76001.723323,600
06 Mar 20241.92001.92001.79001.79001.752658,400
05 Mar 20241.93001.97001.87001.91701.877020,600
04 Mar 20242.01002.01001.93001.94001.899535,800
01 Mar 20241.96002.01001.93002.01001.968044,200
29 Feb 20242.02002.05001.93001.93001.889722,100
28 Feb 20241.99002.03001.97901.98001.938765,200
27 Feb 20242.06502.07902.00002.00001.958378,300
26 Feb 20242.19002.19002.04002.05102.008220,000
23 Feb 20242.08002.15002.05002.15002.1051241,700
22 Feb 20241.99002.08001.99002.08002.036632,500
21 Feb 20242.03002.03001.98002.02001.977816,600
20 Feb 20242.10002.10002.00002.03001.987660,900
16 Feb 20242.08002.10001.99002.03001.98763,393,300
15 Feb 20241.97002.10501.97002.08002.03663,043,400
14 Feb 20242.02002.02001.92001.98501.94362,534,700
13 Feb 20242.06002.06001.97001.98201.94061,552,500
12 Feb 20242.22002.23002.04002.06002.01701,059,500
09 Feb 20242.34002.34002.22002.22502.178631,900
08 Feb 20242.38002.38002.21002.30002.252066,700
07 Feb 20242.36002.42002.34002.35002.300953,100
06 Feb 20242.36002.44002.30502.40702.356847,800
05 Feb 20242.41002.41002.27102.33002.281473,800
02 Feb 20242.35002.45002.27002.42002.369581,800
01 Feb 20242.11002.34002.11002.34002.291249,000
31 Jan 20242.15002.20002.11002.14002.095333,800
30 Jan 20242.17002.21002.11002.20002.154144,100
29 Jan 20242.08002.15602.06002.15002.105130,600
26 Jan 20242.09002.13002.07002.07002.026825,700
25 Jan 20242.09002.12002.03002.12002.075723,400
24 Jan 20241.97002.08001.97002.07302.029728,200
23 Jan 20242.01002.01001.92101.94201.901524,200
22 Jan 20241.95001.99001.91101.99001.948525,800
19 Jan 20241.87001.95001.78901.94001.899532,900
18 Jan 20241.95001.95001.83001.83001.791830,300
17 Jan 20242.04002.04001.92001.95001.909329,800
16 Jan 20241.93002.06001.93002.01001.968054,500
12 Jan 20241.78001.88001.75201.86601.827018,100
11 Jan 20241.70001.73001.68001.71501.67929,700
10 Jan 20241.77001.77001.67301.67301.638132,100
09 Jan 20241.81001.82001.72001.75101.714523,900
08 Jan 20241.82001.83001.78001.79001.752629,500
05 Jan 20241.72001.83001.68001.80401.766333,000
04 Jan 20241.66001.72901.66001.72001.684119,200
03 Jan 20241.55001.68001.54001.65001.615642,800
02 Jan 20241.62001.62001.56401.59001.55687,600
29 Dec 20231.62001.62001.57001.61901.585224,300
28 Dec 20231.58001.64001.58001.60001.566644,300
27 Dec 20231.67001.67001.59001.60401.570519,700
26 Dec 20231.52001.68001.52001.65001.6156244,200
22 Dec 20231.45501.53001.44001.52301.491256,200
21 Dec 20231.48001.49001.43301.43301.40311,572,000
20 Dec 20231.48001.48001.45001.45001.41977,000
19 Dec 20231.51001.52001.48001.48001.449111,100
18 Dec 20231.56001.56001.50001.50101.469710,500
15 Dec 20231.51101.56001.51001.55001.51766,200
14 Dec 20231.55001.55001.48001.53001.498142,500
13 Dec 20231.46001.52001.42001.52001.488368,200
12 Dec 20231.66001.66001.46001.47101.440323,800
11 Dec 20231.73001.73001.65501.66001.625379,900
08 Dec 20231.73001.74001.71001.71001.67433,900
07 Dec 20231.75001.75001.72401.75001.713512,000
06 Dec 20231.67101.74501.67101.74501.708622,700
05 Dec 20231.66001.69301.66001.68001.644919,900
04 Dec 20231.60001.72001.60001.68501.649852,600
01 Dec 20231.59001.62601.59001.62401.59014,700
30 Nov 20231.58001.60001.57001.58501.551912,000
29 Nov 20231.63001.63001.58001.58201.549025,300
28 Nov 20231.58001.64001.57501.61301.579331,100
27 Nov 20231.58501.60101.58001.60101.56766,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...