Singapore markets closed

Amplify Alternative Harvest ETF (MJ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
3.5600+0.0300 (+0.85%)
At close: 04:00PM EDT
3.6000 +0.04 (+1.12%)
After hours: 07:45PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20243.49003.62003.43003.56003.5600903,661
12 Jul 20243.53003.57503.49003.53003.5300501,200
11 Jul 20243.34003.52003.34003.50003.5000681,900
10 Jul 20243.30003.37003.29103.34003.3400277,200
09 Jul 20243.31003.37003.26003.30003.3000721,900
08 Jul 20243.30003.37003.30003.35003.3500500,500
05 Jul 20243.34003.36003.27203.33003.3300506,800
03 Jul 20243.22003.40003.22003.35003.35001,470,600
02 Jul 20243.29003.32003.22003.24003.24001,522,500
01 Jul 20243.32003.40003.28003.31003.3100750,000
28 Jun 20243.54003.54003.30103.32003.32002,072,100
27 Jun 20243.50003.52003.40003.51003.51001,018,600
27 Jun 20240.17 Dividend
26 Jun 20243.52003.64003.48503.59003.4200406,300
25 Jun 20243.57003.59503.52003.52003.35332,058,600
24 Jun 20243.46003.62003.46003.62003.4486681,200
21 Jun 20243.50003.54303.43003.50003.3343639,900
20 Jun 20243.52003.55003.46003.54003.3724297,500
18 Jun 20243.50003.56903.50003.52003.3533318,300
17 Jun 20243.46003.52003.42003.50003.3343431,700
14 Jun 20243.52003.53903.40003.41003.24851,130,200
13 Jun 20243.60003.64003.50003.51003.3438532,200
12 Jun 20243.65003.68603.60003.60003.4295336,900
11 Jun 20243.58003.61003.55003.58003.4105287,800
10 Jun 20243.57003.65003.56003.62003.4486705,300
07 Jun 20243.60003.64003.57003.58003.4105483,000
06 Jun 20243.65003.65303.60003.62003.4486219,500
05 Jun 20243.66003.69803.62003.65003.4772371,300
04 Jun 20243.69003.69003.60003.65003.4772258,500
03 Jun 20243.74003.75003.62503.68003.5057412,900
31 May 20243.76003.77003.68003.74003.5629585,300
30 May 20243.68003.79003.67003.69003.51531,309,000
29 May 20243.69003.75003.62003.66003.48671,576,900
28 May 20243.85003.88003.69003.73003.55341,084,400
24 May 20243.79003.91003.79003.80003.62011,130,500
23 May 20244.05004.05003.73003.77003.59152,137,000
22 May 20244.09004.13004.01004.01003.82011,060,000
21 May 20244.11004.16004.04004.10003.90582,354,200
20 May 20244.33004.33704.04104.07003.87731,728,900
17 May 20244.49004.49004.28504.31004.10591,477,200
16 May 20244.34004.60004.28004.42004.21074,585,400
15 May 20244.37004.37004.25004.31004.1059619,100
14 May 20244.25004.37504.23304.30004.09641,699,300
13 May 20244.11004.23004.10004.18003.98211,804,400
10 May 20244.23004.23004.04004.11003.91542,912,000
09 May 20244.06004.21004.02004.18003.98211,331,200
08 May 20244.01004.07004.00004.04003.84871,324,800
07 May 20244.16004.24504.02004.05003.85822,136,900
06 May 20244.29004.37004.15404.17003.97251,663,400
03 May 20244.30004.34504.18004.24004.03921,754,700
02 May 20244.28004.42004.18004.23004.02971,361,300
01 May 20244.69004.69004.14004.19003.99163,825,800
30 Apr 20243.86004.83003.78004.83004.60136,552,400
29 Apr 20243.85003.90003.72003.83003.64862,638,000
26 Apr 20243.78003.90003.74003.85003.66771,720,300
25 Apr 20243.87003.87003.73003.73003.55342,013,700
24 Apr 20243.84003.91003.79103.87003.68672,017,200
23 Apr 20243.72003.90503.69103.88003.69633,361,900
22 Apr 20243.74003.77503.62003.68003.5057970,400
19 Apr 20243.74003.84003.71003.73003.55341,455,500
18 Apr 20243.74003.88503.71003.80003.62012,622,900
17 Apr 20243.78003.81503.62003.76003.58192,555,900
16 Apr 20243.69003.76003.64503.71003.53431,009,400
15 Apr 20243.85003.86503.67003.73003.55343,252,700
12 Apr 20243.98004.04003.73003.81003.62961,425,600
11 Apr 20244.07004.11703.91004.01003.8201906,200
10 Apr 20244.10004.22004.01004.05003.85821,580,200
09 Apr 20244.13004.23004.06004.18003.98214,363,500
08 Apr 20244.30004.48004.26004.32004.11545,148,400
05 Apr 20244.18004.32504.13004.29004.08691,245,100
04 Apr 20244.60004.68504.14504.21004.01063,618,600
03 Apr 20244.20004.57004.14004.57004.35363,334,200
02 Apr 20244.12004.26504.10004.17003.97255,232,500
01 Apr 20244.18004.18004.06504.13003.93443,759,400
28 Mar 20244.33004.33004.13004.18003.98211,819,900
27 Mar 20244.07004.31003.93004.30004.09642,300,000
26 Mar 20243.80004.10003.77003.99003.80113,440,000
26 Mar 20240.056 Dividend
25 Mar 20244.10004.11003.82003.83003.59537,071,800
22 Mar 20243.74004.05503.74004.05003.80182,516,000
21 Mar 20243.63003.76003.57503.75003.5202776,700
20 Mar 20243.58003.67003.54003.63003.40751,673,500
19 Mar 20243.62003.65003.50003.59003.37004,079,600
18 Mar 20243.50003.70003.46003.63003.40756,347,000
15 Mar 20243.12003.44003.12003.41003.20102,256,000
14 Mar 20243.17003.20003.09003.11002.91942,874,000
13 Mar 20243.10003.21003.09103.18002.98512,852,900
12 Mar 20243.14003.18003.08003.11002.91942,497,900
11 Mar 20243.20003.26003.12003.13002.93822,323,000
08 Mar 20243.18003.31203.18003.24003.0414510,500
07 Mar 20243.18003.24003.12503.18002.98511,449,200
06 Mar 20243.29003.32003.18103.20003.00392,600,900
05 Mar 20243.30003.37603.24003.30003.09784,563,400
04 Mar 20243.39003.42003.32503.33003.12591,852,100
01 Mar 20243.40003.45003.36003.42003.2104798,700
29 Feb 20243.45003.51003.36003.40003.19163,274,900
28 Feb 20243.47003.56003.44103.45003.23862,502,700
27 Feb 20243.46003.55003.43003.50003.28553,093,800
26 Feb 20243.52003.62003.45003.46003.24804,534,800
23 Feb 20243.49003.60003.48003.56003.34182,010,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...