Amplify Alternative Harvest ETF (MJ)
NYSEARCA: MJ · Real-Time Price · USD
25.92
-1.08 (-4.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
MJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.58 | 27.05 | 25.92 | 25.92 | 25.92 | -4.00% | 76,739 |
| Dec 4, 2025 | 25.06 | 27.00 | 25.06 | 27.00 | 27.00 | 5.20% | 119,308 |
| Dec 3, 2025 | 25.80 | 26.62 | 25.50 | 25.67 | 25.67 | -0.33% | 55,320 |
| Dec 2, 2025 | 26.60 | 27.38 | 25.57 | 25.75 | 25.75 | -3.99% | 51,585 |
| Dec 1, 2025 | 25.25 | 26.82 | 25.02 | 26.82 | 26.82 | 6.22% | 69,382 |
| Nov 28, 2025 | 26.10 | 26.13 | 25.22 | 25.25 | 25.25 | -5.57% | 69,460 |
| Nov 26, 2025 | 26.01 | 27.00 | 26.01 | 26.74 | 26.74 | 2.22% | 36,354 |
| Nov 25, 2025 | 26.07 | 26.17 | 25.26 | 26.16 | 26.16 | 0.31% | 55,570 |
| Nov 24, 2025 | 25.57 | 27.10 | 25.10 | 26.08 | 26.08 | 2.56% | 88,645 |
| Nov 21, 2025 | 23.87 | 25.47 | 23.66 | 25.43 | 25.43 | 6.80% | 50,958 |
| Nov 20, 2025 | 24.75 | 25.44 | 23.69 | 23.81 | 23.81 | -2.58% | 59,308 |
| Nov 19, 2025 | 25.40 | 26.04 | 24.00 | 24.44 | 24.44 | -4.23% | 65,122 |
| Nov 18, 2025 | 25.51 | 25.91 | 25.05 | 25.52 | 25.52 | -1.01% | 62,277 |
| Nov 17, 2025 | 26.18 | 27.09 | 25.25 | 25.78 | 25.78 | -1.26% | 53,944 |
| Nov 14, 2025 | 28.06 | 28.37 | 25.72 | 26.11 | 26.11 | -9.02% | 487,206 |
| Nov 13, 2025 | 30.00 | 30.48 | 28.67 | 28.70 | 28.70 | -6.24% | 85,506 |
| Nov 12, 2025 | 31.44 | 31.78 | 30.58 | 30.61 | 30.61 | -2.61% | 18,690 |
| Nov 11, 2025 | 32.62 | 32.62 | 31.04 | 31.43 | 31.43 | -2.90% | 27,071 |
| Nov 10, 2025 | 30.51 | 32.53 | 30.51 | 32.37 | 32.37 | 8.26% | 45,298 |
| Nov 7, 2025 | 28.68 | 30.02 | 28.00 | 29.90 | 29.90 | 3.46% | 79,538 |
| Nov 6, 2025 | 30.50 | 30.71 | 28.70 | 28.90 | 28.90 | -5.80% | 113,254 |
| Nov 5, 2025 | 30.12 | 31.26 | 30.12 | 30.68 | 30.68 | 1.72% | 37,940 |
| Nov 4, 2025 | 30.97 | 31.21 | 29.88 | 30.16 | 30.16 | -4.68% | 46,555 |
| Nov 3, 2025 | 32.76 | 32.86 | 31.50 | 31.64 | 31.64 | -2.38% | 29,292 |
| Oct 31, 2025 | 31.53 | 32.42 | 31.36 | 32.41 | 32.41 | 2.79% | 37,902 |
| Oct 30, 2025 | 32.20 | 32.67 | 31.18 | 31.53 | 31.53 | -2.92% | 27,510 |
| Oct 29, 2025 | 32.74 | 32.96 | 31.79 | 32.48 | 32.48 | 0.28% | 130,518 |
| Oct 28, 2025 | 33.84 | 34.14 | 32.39 | 32.39 | 32.39 | -4.28% | 41,638 |
| Oct 27, 2025 | 34.98 | 34.98 | 33.72 | 33.84 | 33.84 | -2.53% | 41,986 |
| Oct 24, 2025 | 34.25 | 35.24 | 34.17 | 34.72 | 34.72 | 1.40% | 39,338 |
| Oct 23, 2025 | 33.10 | 34.80 | 33.07 | 34.24 | 34.24 | 3.76% | 58,792 |
| Oct 22, 2025 | 34.02 | 34.03 | 32.11 | 33.00 | 33.00 | -3.79% | 91,218 |
| Oct 21, 2025 | 35.50 | 35.75 | 33.95 | 34.30 | 34.30 | -4.14% | 60,903 |
| Oct 20, 2025 | 35.01 | 35.95 | 34.89 | 35.78 | 35.78 | 1.36% | 60,687 |
| Oct 17, 2025 | 35.98 | 35.98 | 34.67 | 35.30 | 35.30 | -3.08% | 50,193 |
| Oct 16, 2025 | 38.69 | 39.26 | 36.10 | 36.42 | 36.42 | -6.30% | 55,572 |
| Oct 15, 2025 | 37.35 | 40.50 | 36.01 | 38.87 | 38.87 | 5.88% | 146,107 |
| Oct 14, 2025 | 37.06 | 37.28 | 35.82 | 36.71 | 36.71 | -2.73% | 57,177 |
| Oct 13, 2025 | 38.00 | 38.01 | 36.59 | 37.74 | 37.74 | 1.86% | 199,301 |
| Oct 10, 2025 | 40.92 | 40.99 | 36.41 | 37.05 | 37.05 | -8.99% | 246,958 |
| Oct 9, 2025 | 40.05 | 42.87 | 40.00 | 40.71 | 40.71 | 4.22% | 418,133 |
| Oct 8, 2025 | 39.50 | 39.50 | 38.23 | 39.06 | 39.06 | 0.83% | 97,981 |
| Oct 7, 2025 | 37.46 | 39.87 | 37.46 | 38.74 | 38.74 | 3.64% | 152,185 |
| Oct 6, 2025 | 37.02 | 38.18 | 36.39 | 37.38 | 37.38 | 1.63% | 55,936 |
| Oct 3, 2025 | 36.96 | 38.35 | 36.48 | 36.78 | 36.78 | -0.70% | 72,677 |
| Oct 2, 2025 | 36.75 | 38.39 | 35.69 | 37.04 | 37.04 | 0.79% | 57,156 |
| Oct 1, 2025 | 36.28 | 37.56 | 36.17 | 36.75 | 36.75 | -1.69% | 80,373 |
| Sep 30, 2025 | 39.28 | 39.28 | 36.19 | 37.38 | 37.38 | -4.84% | 150,190 |
| Sep 29, 2025 | 35.00 | 39.43 | 35.00 | 39.28 | 39.28 | 26.67% | 391,184 |
| Sep 26, 2025 | 31.83 | 31.98 | 30.76 | 31.01 | 31.01 | -2.73% | 48,646 |
| Sep 25, 2025 | 33.09 | 33.68 | 31.63 | 31.88 | 31.88 | -5.03% | 47,381 |
| Sep 24, 2025 | 32.26 | 33.82 | 31.95 | 33.57 | 33.57 | 4.25% | 115,030 |
| Sep 23, 2025 | 31.84 | 33.80 | 31.84 | 32.20 | 32.20 | 0.75% | 83,078 |
| Sep 22, 2025 | 32.30 | 32.82 | 31.80 | 31.96 | 31.96 | -1.11% | 57,217 |
| Sep 19, 2025 | 32.92 | 33.82 | 32.03 | 32.32 | 32.32 | -1.79% | 87,084 |
| Sep 18, 2025 | 32.15 | 33.74 | 31.65 | 32.91 | 32.91 | 4.18% | 150,938 |
| Sep 17, 2025 | 32.03 | 32.49 | 31.21 | 31.59 | 31.59 | -1.80% | 86,650 |
| Sep 16, 2025 | 31.00 | 32.70 | 30.96 | 32.17 | 32.17 | 3.11% | 65,537 |
| Sep 15, 2025 | 31.11 | 31.50 | 30.78 | 31.20 | 31.20 | 0.52% | 49,346 |
| Sep 12, 2025 | 31.29 | 31.97 | 30.80 | 31.04 | 31.04 | -0.03% | 41,508 |
| Sep 11, 2025 | 31.80 | 32.46 | 30.85 | 31.05 | 31.05 | -3.69% | 121,648 |
| Sep 10, 2025 | 33.66 | 33.92 | 31.75 | 32.24 | 32.24 | -3.36% | 52,346 |
| Sep 9, 2025 | 32.53 | 34.29 | 32.27 | 33.36 | 33.36 | 3.38% | 107,915 |
| Sep 8, 2025 | 33.02 | 33.41 | 32.04 | 32.27 | 32.27 | -2.89% | 51,899 |
| Sep 5, 2025 | 32.16 | 33.66 | 31.85 | 33.23 | 33.23 | 3.81% | 137,523 |
| Sep 4, 2025 | 32.23 | 32.86 | 31.36 | 32.01 | 32.01 | -0.56% | 142,437 |
| Sep 3, 2025 | 34.55 | 34.89 | 32.08 | 32.19 | 32.19 | -6.56% | 224,016 |
| Sep 2, 2025 | 35.77 | 36.63 | 34.20 | 34.45 | 34.45 | -8.77% | 336,596 |
| Aug 29, 2025 | 38.35 | 38.67 | 36.40 | 37.76 | 37.76 | -1.36% | 110,086 |
| Aug 28, 2025 | 37.05 | 39.89 | 36.83 | 38.28 | 38.28 | 4.56% | 187,274 |
| Aug 27, 2025 | 36.59 | 37.12 | 35.79 | 36.61 | 36.61 | -1.32% | 42,029 |
| Aug 26, 2025 | 36.45 | 37.33 | 35.52 | 37.10 | 37.10 | 3.43% | 171,354 |
| Aug 25, 2025 | 33.94 | 36.03 | 33.94 | 35.87 | 35.87 | 6.44% | 163,863 |
| Aug 22, 2025 | 33.42 | 34.37 | 33.05 | 33.70 | 33.70 | 1.48% | 76,759 |
| Aug 21, 2025 | 31.41 | 33.39 | 31.05 | 33.21 | 33.21 | 5.70% | 128,599 |
| Aug 20, 2025 | 30.35 | 31.74 | 29.44 | 31.42 | 31.42 | 4.14% | 190,901 |
| Aug 19, 2025 | 32.98 | 32.98 | 30.15 | 30.17 | 30.17 | -7.40% | 113,061 |
| Aug 18, 2025 | 30.54 | 32.82 | 30.54 | 32.58 | 32.58 | 8.02% | 68,398 |
| Aug 15, 2025 | 33.64 | 33.87 | 30.16 | 30.16 | 30.16 | -8.10% | 93,584 |
| Aug 14, 2025 | 33.48 | 35.05 | 32.80 | 32.82 | 32.82 | -5.25% | 138,444 |
| Aug 13, 2025 | 31.00 | 34.77 | 30.95 | 34.64 | 34.64 | 13.20% | 171,024 |
| Aug 12, 2025 | 33.00 | 33.87 | 30.01 | 30.60 | 30.60 | -0.94% | 347,636 |
| Aug 11, 2025 | 26.55 | 31.36 | 26.50 | 30.89 | 30.89 | 27.01% | 382,953 |
| Aug 8, 2025 | 23.42 | 24.77 | 23.42 | 24.32 | 24.32 | 4.92% | 60,636 |
| Aug 7, 2025 | 22.85 | 23.27 | 22.71 | 23.18 | 23.18 | 2.34% | 25,982 |
| Aug 6, 2025 | 23.46 | 23.46 | 22.56 | 22.65 | 22.65 | -3.58% | 67,757 |
| Aug 5, 2025 | 22.56 | 23.49 | 22.04 | 23.49 | 23.49 | 4.03% | 38,041 |
| Aug 4, 2025 | 21.37 | 22.84 | 21.37 | 22.58 | 22.58 | 6.21% | 43,514 |
| Aug 1, 2025 | 20.63 | 21.88 | 20.28 | 21.26 | 21.26 | 2.26% | 93,625 |
| Jul 31, 2025 | 21.54 | 21.90 | 20.75 | 20.79 | 20.79 | -1.09% | 21,781 |
| Jul 30, 2025 | 20.85 | 21.45 | 20.72 | 21.02 | 21.02 | 1.15% | 18,876 |
| Jul 29, 2025 | 21.94 | 21.94 | 20.77 | 20.78 | 20.78 | -6.56% | 30,994 |
| Jul 28, 2025 | 22.39 | 22.55 | 22.09 | 22.24 | 22.24 | -1.16% | 15,138 |
| Jul 25, 2025 | 21.71 | 22.50 | 21.34 | 22.50 | 22.50 | 3.07% | 27,144 |
| Jul 24, 2025 | 21.75 | 21.96 | 21.55 | 21.83 | 21.83 | -0.50% | 36,074 |
| Jul 23, 2025 | 22.61 | 22.95 | 21.84 | 21.94 | 21.94 | -1.83% | 26,501 |
| Jul 22, 2025 | 21.60 | 22.59 | 21.58 | 22.35 | 22.35 | 4.34% | 141,519 |
| Jul 21, 2025 | 20.26 | 21.54 | 20.16 | 21.42 | 21.42 | 5.47% | 57,575 |
| Jul 18, 2025 | 20.59 | 20.83 | 20.26 | 20.31 | 20.31 | -0.20% | 29,031 |
| Jul 17, 2025 | 19.98 | 20.58 | 19.89 | 20.35 | 20.35 | 1.45% | 17,153 |