Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Amplify Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.5300 | 3.6150 | 3.5300 | 3.5800 | 3.5800 | 460,200 |
| 25 Jul 2024 | 3.5200 | 3.6200 | 3.5000 | 3.5300 | 3.5300 | 522,400 |
| 24 Jul 2024 | 3.6500 | 3.6890 | 3.5300 | 3.5300 | 3.5300 | 792,100 |
| 23 Jul 2024 | 3.7400 | 3.7850 | 3.6700 | 3.6900 | 3.6900 | 1,149,500 |
| 22 Jul 2024 | 3.5700 | 3.7150 | 3.5200 | 3.7100 | 3.7100 | 883,800 |
| 19 Jul 2024 | 3.5600 | 3.5700 | 3.4800 | 3.4800 | 3.4800 | 424,500 |
| 18 Jul 2024 | 3.6600 | 3.7200 | 3.5500 | 3.5600 | 3.5600 | 779,700 |
| 17 Jul 2024 | 3.5700 | 3.7500 | 3.5500 | 3.6400 | 3.6400 | 2,260,600 |
| 16 Jul 2024 | 3.5500 | 3.6700 | 3.5400 | 3.6500 | 3.6500 | 729,000 |
| 15 Jul 2024 | 3.4900 | 3.6200 | 3.4300 | 3.5600 | 3.5600 | 911,100 |
| 12 Jul 2024 | 3.5300 | 3.5750 | 3.4900 | 3.5300 | 3.5300 | 501,600 |
| 11 Jul 2024 | 3.3400 | 3.5200 | 3.3400 | 3.5000 | 3.5000 | 681,900 |
| 10 Jul 2024 | 3.3000 | 3.3700 | 3.2910 | 3.3400 | 3.3400 | 277,200 |
| 09 Jul 2024 | 3.3100 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 721,900 |
| 08 Jul 2024 | 3.3000 | 3.3700 | 3.3000 | 3.3500 | 3.3500 | 500,500 |
| 05 Jul 2024 | 3.3400 | 3.3600 | 3.2720 | 3.3300 | 3.3300 | 506,800 |
| 03 Jul 2024 | 3.2200 | 3.4000 | 3.2200 | 3.3500 | 3.3500 | 1,470,600 |
| 02 Jul 2024 | 3.2900 | 3.3200 | 3.2200 | 3.2400 | 3.2400 | 1,522,500 |
| 01 Jul 2024 | 3.3200 | 3.4000 | 3.2800 | 3.3100 | 3.3100 | 750,000 |
| 28 Jun 2024 | 3.5400 | 3.5400 | 3.3010 | 3.3200 | 3.3200 | 2,072,100 |
| 27 Jun 2024 | 3.5000 | 3.5200 | 3.4000 | 3.5100 | 3.5100 | 1,018,600 |
| 27 Jun 2024 | 0.17 Dividend | |||||
| 26 Jun 2024 | 3.5200 | 3.6400 | 3.4850 | 3.5900 | 3.4200 | 406,300 |
| 25 Jun 2024 | 3.5700 | 3.5950 | 3.5200 | 3.5200 | 3.3533 | 2,058,600 |
| 24 Jun 2024 | 3.4600 | 3.6200 | 3.4600 | 3.6200 | 3.4486 | 681,200 |
| 21 Jun 2024 | 3.5000 | 3.5430 | 3.4300 | 3.5000 | 3.3343 | 639,900 |
| 20 Jun 2024 | 3.5200 | 3.5500 | 3.4600 | 3.5400 | 3.3724 | 297,500 |
| 18 Jun 2024 | 3.5000 | 3.5690 | 3.5000 | 3.5200 | 3.3533 | 318,300 |
| 17 Jun 2024 | 3.4600 | 3.5200 | 3.4200 | 3.5000 | 3.3343 | 431,700 |
| 14 Jun 2024 | 3.5200 | 3.5390 | 3.4000 | 3.4100 | 3.2485 | 1,130,200 |
| 13 Jun 2024 | 3.6000 | 3.6400 | 3.5000 | 3.5100 | 3.3438 | 532,200 |
| 12 Jun 2024 | 3.6500 | 3.6860 | 3.6000 | 3.6000 | 3.4295 | 336,900 |
| 11 Jun 2024 | 3.5800 | 3.6100 | 3.5500 | 3.5800 | 3.4105 | 287,800 |
| 10 Jun 2024 | 3.5700 | 3.6500 | 3.5600 | 3.6200 | 3.4486 | 705,300 |
| 07 Jun 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5800 | 3.4105 | 483,000 |
| 06 Jun 2024 | 3.6500 | 3.6530 | 3.6000 | 3.6200 | 3.4486 | 219,500 |
| 05 Jun 2024 | 3.6600 | 3.6980 | 3.6200 | 3.6500 | 3.4772 | 371,300 |
| 04 Jun 2024 | 3.6900 | 3.6900 | 3.6000 | 3.6500 | 3.4772 | 258,500 |
| 03 Jun 2024 | 3.7400 | 3.7500 | 3.6250 | 3.6800 | 3.5057 | 412,900 |
| 31 May 2024 | 3.7600 | 3.7700 | 3.6800 | 3.7400 | 3.5629 | 585,300 |
| 30 May 2024 | 3.6800 | 3.7900 | 3.6700 | 3.6900 | 3.5153 | 1,309,000 |
| 29 May 2024 | 3.6900 | 3.7500 | 3.6200 | 3.6600 | 3.4867 | 1,576,900 |
| 28 May 2024 | 3.8500 | 3.8800 | 3.6900 | 3.7300 | 3.5534 | 1,084,400 |
| 24 May 2024 | 3.7900 | 3.9100 | 3.7900 | 3.8000 | 3.6201 | 1,130,500 |
| 23 May 2024 | 4.0500 | 4.0500 | 3.7300 | 3.7700 | 3.5915 | 2,137,000 |
| 22 May 2024 | 4.0900 | 4.1300 | 4.0100 | 4.0100 | 3.8201 | 1,060,000 |
| 21 May 2024 | 4.1100 | 4.1600 | 4.0400 | 4.1000 | 3.9058 | 2,354,200 |
| 20 May 2024 | 4.3300 | 4.3370 | 4.0410 | 4.0700 | 3.8773 | 1,728,900 |
| 17 May 2024 | 4.4900 | 4.4900 | 4.2850 | 4.3100 | 4.1059 | 1,477,200 |
| 16 May 2024 | 4.3400 | 4.6000 | 4.2800 | 4.4200 | 4.2107 | 4,585,400 |
| 15 May 2024 | 4.3700 | 4.3700 | 4.2500 | 4.3100 | 4.1059 | 619,100 |
| 14 May 2024 | 4.2500 | 4.3750 | 4.2330 | 4.3000 | 4.0964 | 1,699,300 |
| 13 May 2024 | 4.1100 | 4.2300 | 4.1000 | 4.1800 | 3.9821 | 1,804,400 |
| 10 May 2024 | 4.2300 | 4.2300 | 4.0400 | 4.1100 | 3.9154 | 2,912,000 |
| 09 May 2024 | 4.0600 | 4.2100 | 4.0200 | 4.1800 | 3.9821 | 1,331,200 |
| 08 May 2024 | 4.0100 | 4.0700 | 4.0000 | 4.0400 | 3.8487 | 1,324,800 |
| 07 May 2024 | 4.1600 | 4.2450 | 4.0200 | 4.0500 | 3.8582 | 2,136,900 |
| 06 May 2024 | 4.2900 | 4.3700 | 4.1540 | 4.1700 | 3.9725 | 1,663,400 |
| 03 May 2024 | 4.3000 | 4.3450 | 4.1800 | 4.2400 | 4.0392 | 1,754,700 |
| 02 May 2024 | 4.2800 | 4.4200 | 4.1800 | 4.2300 | 4.0297 | 1,361,300 |
| 01 May 2024 | 4.6900 | 4.6900 | 4.1400 | 4.1900 | 3.9916 | 3,825,800 |
| 30 Apr 2024 | 3.8600 | 4.8300 | 3.7800 | 4.8300 | 4.6013 | 6,552,400 |
| 29 Apr 2024 | 3.8500 | 3.9000 | 3.7200 | 3.8300 | 3.6486 | 2,638,000 |
| 26 Apr 2024 | 3.7800 | 3.9000 | 3.7400 | 3.8500 | 3.6677 | 1,720,300 |
| 25 Apr 2024 | 3.8700 | 3.8700 | 3.7300 | 3.7300 | 3.5534 | 2,013,700 |
| 24 Apr 2024 | 3.8400 | 3.9100 | 3.7910 | 3.8700 | 3.6867 | 2,017,200 |
| 23 Apr 2024 | 3.7200 | 3.9050 | 3.6910 | 3.8800 | 3.6963 | 3,361,900 |
| 22 Apr 2024 | 3.7400 | 3.7750 | 3.6200 | 3.6800 | 3.5057 | 970,400 |
| 19 Apr 2024 | 3.7400 | 3.8400 | 3.7100 | 3.7300 | 3.5534 | 1,455,500 |
| 18 Apr 2024 | 3.7400 | 3.8850 | 3.7100 | 3.8000 | 3.6201 | 2,622,900 |
| 17 Apr 2024 | 3.7800 | 3.8150 | 3.6200 | 3.7600 | 3.5819 | 2,555,900 |
| 16 Apr 2024 | 3.6900 | 3.7600 | 3.6450 | 3.7100 | 3.5343 | 1,009,400 |
| 15 Apr 2024 | 3.8500 | 3.8650 | 3.6700 | 3.7300 | 3.5534 | 3,252,700 |
| 12 Apr 2024 | 3.9800 | 4.0400 | 3.7300 | 3.8100 | 3.6296 | 1,425,600 |
| 11 Apr 2024 | 4.0700 | 4.1170 | 3.9100 | 4.0100 | 3.8201 | 906,200 |
| 10 Apr 2024 | 4.1000 | 4.2200 | 4.0100 | 4.0500 | 3.8582 | 1,580,200 |
| 09 Apr 2024 | 4.1300 | 4.2300 | 4.0600 | 4.1800 | 3.9821 | 4,363,500 |
| 08 Apr 2024 | 4.3000 | 4.4800 | 4.2600 | 4.3200 | 4.1154 | 5,148,400 |
| 05 Apr 2024 | 4.1800 | 4.3250 | 4.1300 | 4.2900 | 4.0869 | 1,245,100 |
| 04 Apr 2024 | 4.6000 | 4.6850 | 4.1450 | 4.2100 | 4.0106 | 3,618,600 |
| 03 Apr 2024 | 4.2000 | 4.5700 | 4.1400 | 4.5700 | 4.3536 | 3,334,200 |
| 02 Apr 2024 | 4.1200 | 4.2650 | 4.1000 | 4.1700 | 3.9725 | 5,232,500 |
| 01 Apr 2024 | 4.1800 | 4.1800 | 4.0650 | 4.1300 | 3.9344 | 3,759,400 |
| 28 Mar 2024 | 4.3300 | 4.3300 | 4.1300 | 4.1800 | 3.9821 | 1,819,900 |
| 27 Mar 2024 | 4.0700 | 4.3100 | 3.9300 | 4.3000 | 4.0964 | 2,300,000 |
| 26 Mar 2024 | 3.8000 | 4.1000 | 3.7700 | 3.9900 | 3.8011 | 3,440,000 |
| 26 Mar 2024 | 0.056 Dividend | |||||
| 25 Mar 2024 | 4.1000 | 4.1100 | 3.8200 | 3.8300 | 3.5953 | 7,071,800 |
| 22 Mar 2024 | 3.7400 | 4.0550 | 3.7400 | 4.0500 | 3.8018 | 2,516,000 |
| 21 Mar 2024 | 3.6300 | 3.7600 | 3.5750 | 3.7500 | 3.5202 | 776,700 |
| 20 Mar 2024 | 3.5800 | 3.6700 | 3.5400 | 3.6300 | 3.4075 | 1,673,500 |
| 19 Mar 2024 | 3.6200 | 3.6500 | 3.5000 | 3.5900 | 3.3700 | 4,079,600 |
| 18 Mar 2024 | 3.5000 | 3.7000 | 3.4600 | 3.6300 | 3.4075 | 6,347,000 |
| 15 Mar 2024 | 3.1200 | 3.4400 | 3.1200 | 3.4100 | 3.2010 | 2,256,000 |
| 14 Mar 2024 | 3.1700 | 3.2000 | 3.0900 | 3.1100 | 2.9194 | 2,874,000 |
| 13 Mar 2024 | 3.1000 | 3.2100 | 3.0910 | 3.1800 | 2.9851 | 2,852,900 |
| 12 Mar 2024 | 3.1400 | 3.1800 | 3.0800 | 3.1100 | 2.9194 | 2,497,900 |
| 11 Mar 2024 | 3.2000 | 3.2600 | 3.1200 | 3.1300 | 2.9382 | 2,323,000 |
| 08 Mar 2024 | 3.1800 | 3.3120 | 3.1800 | 3.2400 | 3.0414 | 510,500 |
| 07 Mar 2024 | 3.1800 | 3.2400 | 3.1250 | 3.1800 | 2.9851 | 1,449,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.