Singapore markets open in 1 hour 36 minutes

Amplify Alternative Harvest ETF (MJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.8100-0.2000 (-4.99%)
At close: 04:00PM EDT
3.8500 +0.04 (+1.05%)
After hours: 07:57PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.98004.04003.73003.81003.81001,425,600
11 Apr 20244.07004.11703.91004.01004.0100906,200
10 Apr 20244.10004.22004.01004.05004.05001,580,200
09 Apr 20244.13004.23004.06004.18004.18004,363,500
08 Apr 20244.30004.48004.26004.32004.32005,148,400
05 Apr 20244.18004.32504.13004.29004.29001,245,100
04 Apr 20244.60004.68504.14504.21004.21003,618,600
03 Apr 20244.20004.57004.14004.57004.57003,334,200
02 Apr 20244.12004.26504.10004.17004.17005,232,500
01 Apr 20244.18004.18004.06504.13004.13003,759,400
28 Mar 20244.33004.33004.13004.18004.18001,819,900
27 Mar 20244.07004.31003.93004.30004.30002,300,000
26 Mar 20243.80004.10003.77003.99003.99003,440,000
26 Mar 20240.056 Dividend
25 Mar 20244.10004.11003.82003.83003.77407,071,800
22 Mar 20243.74004.05503.74004.05003.99082,516,000
21 Mar 20243.63003.76003.57503.75003.6952776,700
20 Mar 20243.58003.67003.54003.63003.57691,673,500
19 Mar 20243.62003.65003.50003.59003.53754,079,600
18 Mar 20243.50003.70003.46003.63003.57696,347,000
15 Mar 20243.12003.44003.12003.41003.36012,256,000
14 Mar 20243.17003.20003.09003.11003.06452,874,000
13 Mar 20243.10003.21003.09103.18003.13352,852,900
12 Mar 20243.14003.18003.08003.11003.06452,497,900
11 Mar 20243.20003.26003.12003.13003.08422,323,000
08 Mar 20243.18003.31203.18003.24003.1926510,500
07 Mar 20243.18003.24003.12503.18003.13351,449,200
06 Mar 20243.29003.32003.18103.20003.15322,600,900
05 Mar 20243.30003.37603.24003.30003.25174,563,400
04 Mar 20243.39003.42003.32503.33003.28131,852,100
01 Mar 20243.40003.45003.36003.42003.3700798,700
29 Feb 20243.45003.51003.36003.40003.35033,274,900
28 Feb 20243.47003.56003.44103.45003.39962,502,700
27 Feb 20243.46003.55003.43003.50003.44883,093,800
26 Feb 20243.52003.62003.45003.46003.40944,534,800
23 Feb 20243.49003.60003.48003.56003.50792,010,300
22 Feb 20243.46003.53503.42203.49003.43902,063,700
21 Feb 20243.41003.50003.39003.43003.37984,572,200
20 Feb 20243.51003.55003.42003.44003.38976,095,500
16 Feb 20243.50003.60503.48003.58003.52772,640,400
15 Feb 20243.48003.61003.47003.57003.51784,182,100
14 Feb 20243.40003.45003.30003.45003.39966,885,100
13 Feb 20243.43003.50003.35403.40003.35038,886,300
12 Feb 20243.78003.78003.52003.54003.48824,041,800
09 Feb 20243.75003.79003.70003.74003.68531,318,300
08 Feb 20243.79003.84903.66003.78003.72472,277,500
07 Feb 20243.95003.95003.80003.85003.79373,064,800
06 Feb 20243.76003.97003.75003.94003.88244,454,400
05 Feb 20243.85003.88003.69503.75003.69523,412,900
02 Feb 20243.84003.97003.73503.88003.82334,301,300
01 Feb 20243.60003.88503.59303.88003.82334,526,500
31 Jan 20243.67003.72003.58003.61003.55723,548,100
30 Jan 20243.72003.77503.64503.67003.61632,889,500
29 Jan 20243.68003.71003.52003.69003.63602,203,200
26 Jan 20243.60003.70003.59003.60003.54742,827,500
25 Jan 20243.57003.65003.54003.63003.57692,934,300
24 Jan 20243.55003.67003.50003.59003.53754,246,500
23 Jan 20243.50003.53003.43503.51003.45873,094,700
22 Jan 20243.44003.55003.41003.50003.44883,837,400
19 Jan 20243.38003.49003.21003.46003.40944,092,400
18 Jan 20243.46003.52003.30003.33003.28133,303,200
17 Jan 20243.54003.54503.43003.46003.40943,428,200
16 Jan 20243.50003.66003.46403.57003.51787,794,700
12 Jan 20243.30003.44003.27003.41003.36013,620,800
11 Jan 20243.16003.30003.16003.26003.21232,698,000
10 Jan 20243.27003.29003.17003.17003.12373,948,200
09 Jan 20243.40003.44003.25003.31003.26164,850,600
08 Jan 20243.46003.53003.37003.44003.38974,624,600
05 Jan 20243.34003.49003.22003.44003.38974,728,600
04 Jan 20243.24003.34003.23203.33003.28133,117,500
03 Jan 20243.15003.36003.10003.27003.22227,346,300
02 Jan 20243.18003.27003.15003.17003.12374,376,300
29 Dec 20233.30003.30003.18003.23003.18282,272,500
28 Dec 20233.28003.36003.21003.26003.21232,863,300
27 Dec 20233.36003.36003.20003.26003.21233,550,100
27 Dec 20230.056 Dividend
26 Dec 20233.12003.43003.11003.36003.25575,467,600
22 Dec 20233.00003.17502.99003.15003.05223,641,100
21 Dec 20233.01003.04002.97002.99002.89721,692,000
20 Dec 20233.03003.15003.00003.00002.90693,267,500
19 Dec 20233.05003.11503.04003.05002.95531,508,300
18 Dec 20233.11003.13003.05003.06002.96502,047,400
15 Dec 20233.11003.15003.06503.12003.02311,134,100
14 Dec 20233.10003.15003.04003.15003.05222,246,800
13 Dec 20232.97003.10002.88003.09002.99413,789,400
12 Dec 20233.20003.21002.96002.97002.87784,437,300
11 Dec 20233.38003.38503.20003.22003.12002,728,900
08 Dec 20233.36003.41003.31003.38003.27512,534,400
07 Dec 20233.33003.37003.28003.32003.21691,679,400
06 Dec 20233.27003.40003.25503.34003.23633,201,500
05 Dec 20233.37003.41003.25003.27003.16852,944,900
04 Dec 20233.19003.41503.19003.36003.25575,994,800
01 Dec 20233.07003.24003.05003.22003.12002,260,000
30 Nov 20233.09003.14003.03003.11003.01351,508,700
29 Nov 20233.09003.17003.09003.09002.99411,803,500
28 Nov 20233.08003.13003.03003.10003.00381,867,000
27 Nov 20233.04003.11503.04003.08002.98442,094,000
24 Nov 20233.09003.14803.09003.10003.00381,075,700
22 Nov 20233.11003.14003.06003.13003.03281,394,100
21 Nov 20233.06003.14003.00003.12003.02312,386,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...