NYSEArca - Delayed Quote USD

Amplify U.S. Alternative Harvest ETF (MJUS)

1.9300 +0.0700 (+3.76%)
At close: April 26 at 4:00 PM EDT
1.9500 +0.02 (+1.04%)
After hours: April 26 at 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.8500 1.9300 1.8500 1.9300 1.9300 21,100
Apr 25, 2024 1.9100 1.9200 1.8600 1.8600 1.8600 41,300
Apr 24, 2024 1.8900 1.9600 1.8900 1.9600 1.9600 8,800
Apr 23, 2024 1.9000 1.9390 1.8900 1.9300 1.9300 12,300
Apr 22, 2024 1.9500 1.9500 1.8790 1.8860 1.8860 19,100
Apr 19, 2024 2.0000 2.0100 1.9240 1.9260 1.9260 35,800
Apr 18, 2024 2.0100 2.0500 1.9900 1.9970 1.9970 9,900
Apr 17, 2024 1.9700 2.0700 1.9300 2.0500 2.0500 21,000
Apr 16, 2024 1.9400 1.9400 1.8800 1.9200 1.9200 22,900
Apr 15, 2024 1.9500 1.9700 1.9000 1.9400 1.9400 9,700
Apr 12, 2024 2.1200 2.1200 1.9090 1.9310 1.9310 21,400
Apr 11, 2024 2.0900 2.1400 2.0300 2.1200 2.1200 19,900
Apr 10, 2024 2.1200 2.1600 2.1000 2.1000 2.1000 11,800
Apr 9, 2024 2.1600 2.1730 2.1120 2.1730 2.1730 18,300
Apr 8, 2024 2.2100 2.2100 2.1400 2.1900 2.1900 11,400
Apr 5, 2024 2.1090 2.1900 2.0800 2.1900 2.1900 46,400
Apr 4, 2024 2.2700 2.3400 2.0300 2.0360 2.0360 61,500
Apr 3, 2024 2.2100 2.2600 2.1590 2.2600 2.2600 30,900
Apr 2, 2024 2.2100 2.2200 2.1900 2.2000 2.2000 13,500
Apr 1, 2024 2.1900 2.2400 2.1400 2.2400 2.2400 135,700
Mar 28, 2024 2.2300 2.2300 2.1400 2.1900 2.1900 56,600
Mar 27, 2024 2.0700 2.2300 2.0300 2.2300 2.2300 22,500
Mar 26, 2024 0.0430 Dividend
Mar 26, 2024 2.0100 2.0700 2.0000 2.0700 2.0700 48,400
Mar 25, 2024 2.1200 2.1700 2.0400 2.0600 2.0170 33,200
Mar 22, 2024 2.1600 2.1800 2.1100 2.1600 2.1149 41,300
Mar 21, 2024 2.0000 2.1590 1.9700 2.1300 2.0855 41,600
Mar 20, 2024 2.0500 2.0500 2.0000 2.0100 1.9680 35,000
Mar 19, 2024 2.1100 2.1100 2.0300 2.0500 2.0072 20,700
Mar 18, 2024 2.0000 2.1000 2.0000 2.1000 2.0562 70,600
Mar 15, 2024 1.7400 1.9800 1.7400 1.9600 1.9191 45,300
Mar 14, 2024 1.7200 1.7500 1.7050 1.7310 1.6949 12,900
Mar 13, 2024 1.6700 1.7400 1.6700 1.7390 1.7027 9,500
Mar 12, 2024 1.7000 1.7110 1.6750 1.6900 1.6547 18,100
Mar 11, 2024 1.8100 1.8100 1.6970 1.6970 1.6616 37,900
Mar 8, 2024 1.7800 1.8300 1.7800 1.8300 1.7918 22,200
Mar 7, 2024 1.8000 1.8100 1.7300 1.7600 1.7233 23,600
Mar 6, 2024 1.9200 1.9200 1.7900 1.7900 1.7526 58,400
Mar 5, 2024 1.9300 1.9700 1.8700 1.9170 1.8770 20,600
Mar 4, 2024 2.0100 2.0100 1.9300 1.9400 1.8995 35,800
Mar 1, 2024 1.9600 2.0100 1.9300 2.0100 1.9680 44,200
Feb 29, 2024 2.0200 2.0500 1.9300 1.9300 1.8897 22,100
Feb 28, 2024 1.9900 2.0300 1.9790 1.9800 1.9387 65,200
Feb 27, 2024 2.0650 2.0790 2.0000 2.0000 1.9583 78,300
Feb 26, 2024 2.1900 2.1900 2.0400 2.0510 2.0082 20,000
Feb 23, 2024 2.0800 2.1500 2.0500 2.1500 2.1051 241,700
Feb 22, 2024 1.9900 2.0800 1.9900 2.0800 2.0366 32,500
Feb 21, 2024 2.0300 2.0300 1.9800 2.0200 1.9778 16,600
Feb 20, 2024 2.1000 2.1000 2.0000 2.0300 1.9876 60,900
Feb 16, 2024 2.0800 2.1000 1.9900 2.0300 1.9876 3,393,300
Feb 15, 2024 1.9700 2.1050 1.9700 2.0800 2.0366 3,043,400
Feb 14, 2024 2.0200 2.0200 1.9200 1.9850 1.9436 2,534,700
Feb 13, 2024 2.0600 2.0600 1.9700 1.9820 1.9406 1,552,500
Feb 12, 2024 2.2200 2.2300 2.0400 2.0600 2.0170 1,059,500
Feb 9, 2024 2.3400 2.3400 2.2200 2.2250 2.1786 31,900
Feb 8, 2024 2.3800 2.3800 2.2100 2.3000 2.2520 66,700
Feb 7, 2024 2.3600 2.4200 2.3400 2.3500 2.3009 53,100
Feb 6, 2024 2.3600 2.4400 2.3050 2.4070 2.3568 47,800
Feb 5, 2024 2.4100 2.4100 2.2710 2.3300 2.2814 73,800
Feb 2, 2024 2.3500 2.4500 2.2700 2.4200 2.3695 81,800
Feb 1, 2024 2.1100 2.3400 2.1100 2.3400 2.2912 49,000
Jan 31, 2024 2.1500 2.2000 2.1100 2.1400 2.0953 33,800
Jan 30, 2024 2.1700 2.2100 2.1100 2.2000 2.1541 44,100
Jan 29, 2024 2.0800 2.1560 2.0600 2.1500 2.1051 30,600
Jan 26, 2024 2.0900 2.1300 2.0700 2.0700 2.0268 25,700
Jan 25, 2024 2.0900 2.1200 2.0300 2.1200 2.0757 23,400
Jan 24, 2024 1.9700 2.0800 1.9700 2.0730 2.0297 28,200
Jan 23, 2024 2.0100 2.0100 1.9210 1.9420 1.9015 24,200
Jan 22, 2024 1.9500 1.9900 1.9110 1.9900 1.9485 25,800
Jan 19, 2024 1.8700 1.9500 1.7890 1.9400 1.8995 32,900
Jan 18, 2024 1.9500 1.9500 1.8300 1.8300 1.7918 30,300
Jan 17, 2024 2.0400 2.0400 1.9200 1.9500 1.9093 29,800
Jan 16, 2024 1.9300 2.0600 1.9300 2.0100 1.9680 54,500
Jan 12, 2024 1.7800 1.8800 1.7520 1.8660 1.8270 18,100
Jan 11, 2024 1.7000 1.7300 1.6800 1.7150 1.6792 9,700
Jan 10, 2024 1.7700 1.7700 1.6730 1.6730 1.6381 32,100
Jan 9, 2024 1.8100 1.8200 1.7200 1.7510 1.7145 23,900
Jan 8, 2024 1.8200 1.8300 1.7800 1.7900 1.7526 29,500
Jan 5, 2024 1.7200 1.8300 1.6800 1.8040 1.7663 33,000
Jan 4, 2024 1.6600 1.7290 1.6600 1.7200 1.6841 19,200
Jan 3, 2024 1.5500 1.6800 1.5400 1.6500 1.6156 42,800
Jan 2, 2024 1.6200 1.6200 1.5640 1.5900 1.5568 7,600
Dec 29, 2023 1.6200 1.6200 1.5700 1.6190 1.5852 24,300
Dec 28, 2023 1.5800 1.6400 1.5800 1.6000 1.5666 44,300
Dec 27, 2023 1.6700 1.6700 1.5900 1.6040 1.5705 19,700
Dec 26, 2023 1.5200 1.6800 1.5200 1.6500 1.6156 244,200
Dec 22, 2023 1.4550 1.5300 1.4400 1.5230 1.4912 56,200
Dec 21, 2023 1.4800 1.4900 1.4330 1.4330 1.4031 1,572,000
Dec 20, 2023 1.4800 1.4800 1.4500 1.4500 1.4197 7,000
Dec 19, 2023 1.5100 1.5200 1.4800 1.4800 1.4491 11,100
Dec 18, 2023 1.5600 1.5600 1.5000 1.5010 1.4697 10,500
Dec 15, 2023 1.5110 1.5600 1.5100 1.5500 1.5176 6,200
Dec 14, 2023 1.5500 1.5500 1.4800 1.5300 1.4981 42,500
Dec 13, 2023 1.4600 1.5200 1.4200 1.5200 1.4883 68,200
Dec 12, 2023 1.6600 1.6600 1.4600 1.4710 1.4403 23,800
Dec 11, 2023 1.7300 1.7300 1.6550 1.6600 1.6253 79,900
Dec 8, 2023 1.7300 1.7400 1.7100 1.7100 1.6743 3,900
Dec 7, 2023 1.7500 1.7500 1.7240 1.7500 1.7135 12,000
Dec 6, 2023 1.6710 1.7450 1.6710 1.7450 1.7086 22,700
Dec 5, 2023 1.6600 1.6930 1.6600 1.6800 1.6449 19,900
Dec 4, 2023 1.6000 1.7200 1.6000 1.6850 1.6498 52,600
Dec 1, 2023 1.5900 1.6260 1.5900 1.6240 1.5901 4,700
Nov 30, 2023 1.5800 1.6000 1.5700 1.5850 1.5519 12,000
Nov 29, 2023 1.6300 1.6300 1.5800 1.5820 1.5490 25,300
Nov 28, 2023 1.5800 1.6400 1.5750 1.6130 1.5793 31,100
Nov 27, 2023 1.5850 1.6010 1.5800 1.6010 1.5676 6,200
Nov 24, 2023 1.6300 1.6300 1.6000 1.6100 1.5764 3,600
Nov 22, 2023 1.6200 1.6250 1.5800 1.6250 1.5911 33,500
Nov 21, 2023 1.6000 1.6200 1.5300 1.6200 1.5862 14,200
Nov 20, 2023 1.6400 1.6400 1.5600 1.5900 1.5568 15,700
Nov 17, 2023 1.5500 1.6600 1.5400 1.6500 1.6156 38,200
Nov 16, 2023 1.5800 1.5800 1.5200 1.5200 1.4883 93,900
Nov 15, 2023 1.6400 1.6500 1.5700 1.5990 1.5656 15,700
Nov 14, 2023 1.6500 1.6500 1.5900 1.6100 1.5764 16,800
Nov 13, 2023 1.5600 1.6200 1.5420 1.6200 1.5862 7,700
Nov 10, 2023 1.5000 1.5600 1.5000 1.5600 1.5274 2,700
Nov 9, 2023 1.5170 1.5170 1.4700 1.5000 1.4687 3,400
Nov 8, 2023 1.5000 1.5400 1.4800 1.5050 1.4736 13,600
Nov 7, 2023 1.4700 1.4800 1.4700 1.4800 1.4491 600
Nov 6, 2023 1.5000 1.5000 1.4640 1.4700 1.4393 2,500
Nov 3, 2023 1.4750 1.5100 1.4500 1.4880 1.4569 4,200
Nov 2, 2023 1.4510 1.4600 1.4300 1.4470 1.4168 6,900
Nov 1, 2023 1.3800 1.4000 1.3600 1.3600 1.3316 2,100
Oct 31, 2023 1.3400 1.4000 1.3400 1.4000 1.3708 9,300
Oct 30, 2023 1.3400 1.3410 1.2900 1.3300 1.3022 19,500
Oct 27, 2023 1.4100 1.4100 1.3190 1.3190 1.2915 2,529,800
Oct 26, 2023 1.4400 1.4400 1.3900 1.3900 1.3610 54,200
Oct 25, 2023 1.5000 1.5100 1.4500 1.4500 1.4197 4,100
Oct 24, 2023 1.5400 1.5790 1.5100 1.5300 1.4981 5,100
Oct 23, 2023 1.5900 1.6000 1.5600 1.5600 1.5274 4,100
Oct 20, 2023 1.6300 1.6300 1.5800 1.5900 1.5568 28,100
Oct 19, 2023 1.6100 1.6500 1.6100 1.6300 1.5960 4,000
Oct 18, 2023 1.7500 1.7500 1.6100 1.6200 1.5862 9,100
Oct 17, 2023 1.6800 1.7500 1.6700 1.7350 1.6988 4,600
Oct 16, 2023 1.6700 1.7100 1.6610 1.6800 1.6449 6,600
Oct 13, 2023 1.6800 1.7200 1.6600 1.6900 1.6547 14,900
Oct 12, 2023 1.6780 1.6970 1.6500 1.6610 1.6263 5,400
Oct 11, 2023 1.7250 1.7250 1.6550 1.6810 1.6459 2,700
Oct 10, 2023 1.7000 1.7270 1.7000 1.7250 1.6890 2,200
Oct 9, 2023 1.7000 1.7000 1.6500 1.6940 1.6586 1,900
Oct 6, 2023 1.6610 1.7150 1.6600 1.6990 1.6635 11,200
Oct 5, 2023 1.7200 1.7200 1.6600 1.6640 1.6293 4,900
Oct 4, 2023 1.7200 1.7600 1.6800 1.7000 1.6645 6,100
Oct 3, 2023 1.8000 1.8200 1.7600 1.7600 1.7233 39,700
Oct 2, 2023 1.8400 1.8710 1.7900 1.8400 1.8016 27,600
Sep 29, 2023 1.9000 1.9040 1.8400 1.8500 1.8114 9,300
Sep 28, 2023 1.8600 1.9000 1.8000 1.8640 1.8251 14,100
Sep 27, 2023 1.8600 1.9800 1.8550 1.8750 1.8359 13,300
Sep 26, 2023 1.9100 1.9700 1.8650 1.9000 1.8603 79,200
Sep 25, 2023 1.9100 2.0190 1.8800 1.8810 1.8417 50,100
Sep 22, 2023 1.8600 1.9100 1.8600 1.8910 1.8515 9,000
Sep 21, 2023 1.9100 1.9100 1.8500 1.8600 1.8212 44,900
Sep 20, 2023 1.9700 2.0000 1.9500 1.9800 1.9387 37,300
Sep 19, 2023 2.0900 2.0900 1.9320 1.9600 1.9191 51,500
Sep 18, 2023 2.1200 2.1200 2.0320 2.0800 2.0366 41,000
Sep 15, 2023 2.2500 2.3400 2.1100 2.1500 2.1051 77,800
Sep 14, 2023 2.0500 2.1400 2.0500 2.1150 2.0709 87,400
Sep 13, 2023 2.0300 2.0900 1.9600 2.0100 1.9680 51,400
Sep 12, 2023 2.1400 2.1400 1.9400 2.0380 1.9955 86,900
Sep 11, 2023 2.0600 2.1400 2.0500 2.1200 2.0757 80,300
Sep 8, 2023 1.9900 2.1140 1.9500 2.0200 1.9778 109,300
Sep 7, 2023 1.9300 2.0200 1.8900 1.9700 1.9289 84,600
Sep 6, 2023 2.0400 2.0600 1.9100 1.9350 1.8946 73,400
Sep 5, 2023 1.8100 1.9500 1.7700 1.9260 1.8858 141,300
Sep 1, 2023 1.8200 1.8230 1.7400 1.7690 1.7321 40,300
Aug 31, 2023 1.6200 1.8400 1.6000 1.7600 1.7233 341,900
Aug 30, 2023 1.3550 1.6000 1.3500 1.5570 1.5245 489,200
Aug 29, 2023 1.3500 1.3800 1.3300 1.3600 1.3316 1,100
Aug 28, 2023 1.3400 1.3600 1.3100 1.3300 1.3022 2,180,200
Aug 25, 2023 1.3500 1.3500 1.3300 1.3400 1.3120 645,000
Aug 24, 2023 1.3700 1.3700 1.3400 1.3450 1.3169 2,100
Aug 23, 2023 1.3700 1.3800 1.3600 1.3650 1.3365 2,200
Aug 22, 2023 1.3700 1.3700 1.3650 1.3650 1.3365 2,700
Aug 21, 2023 1.3500 1.3700 1.3500 1.3650 1.3365 8,100
Aug 18, 2023 1.3600 1.3800 1.3500 1.3540 1.3257 1,740,400
Aug 17, 2023 1.3900 1.4000 1.3700 1.3700 1.3414 2,048,100
Aug 16, 2023 1.3700 1.3780 1.3700 1.3750 1.3463 3,004,000
Aug 15, 2023 1.3990 1.3990 1.3800 1.3840 1.3551 10,500
Aug 14, 2023 1.4200 1.4200 1.3900 1.4080 1.3786 5,500
Aug 11, 2023 1.4500 1.4500 1.4200 1.4200 1.3904 2,700
Aug 10, 2023 1.4600 1.4600 1.4200 1.4530 1.4227 31,800
Aug 9, 2023 1.5100 1.5100 1.4570 1.4570 1.4266 17,000
Aug 8, 2023 1.5100 1.5300 1.5000 1.5200 1.4883 33,000
Aug 7, 2023 1.5400 1.5400 1.5000 1.5200 1.4883 11,300
Aug 4, 2023 1.5400 1.5400 1.5230 1.5300 1.4981 16,900
Aug 3, 2023 1.5110 1.5500 1.5100 1.5290 1.4971 3,000
Aug 2, 2023 1.5500 1.5500 1.5200 1.5250 1.4932 3,700
Aug 1, 2023 1.5800 1.5800 1.5500 1.5600 1.5274 9,000
Jul 31, 2023 1.5200 1.5800 1.5200 1.5800 1.5470 7,400
Jul 28, 2023 1.4600 1.5100 1.4600 1.5100 1.4785 7,800
Jul 27, 2023 1.4800 1.5000 1.4700 1.4700 1.4393 21,000
Jul 26, 2023 1.5200 1.5200 1.4900 1.5000 1.4687 20,000
Jul 25, 2023 1.4800 1.4900 1.4700 1.4900 1.4589 11,800
Jul 24, 2023 1.5300 1.5300 1.4900 1.5000 1.4687 31,300
Jul 21, 2023 1.5500 1.5500 1.5100 1.5100 1.4785 21,000
Jul 20, 2023 1.5600 1.5690 1.5100 1.5500 1.5176 37,200
Jul 19, 2023 1.5700 1.5900 1.5600 1.5700 1.5372 28,700
Jul 18, 2023 1.5610 1.5700 1.5600 1.5600 1.5274 5,000
Jul 17, 2023 1.5900 1.5900 1.5600 1.5660 1.5333 11,700
Jul 14, 2023 1.6500 1.6500 1.6000 1.6000 1.5666 32,100
Jul 13, 2023 1.6200 1.6600 1.5950 1.6300 1.5960 87,500
Jul 12, 2023 1.6600 1.6600 1.6000 1.6020 1.5686 26,400
Jul 11, 2023 1.6300 1.6360 1.6100 1.6360 1.6019 13,600
Jul 10, 2023 1.6400 1.6520 1.6140 1.6300 1.5960 7,900
Jul 7, 2023 1.5300 1.6300 1.5300 1.6300 1.5960 3,700
Jul 6, 2023 1.5400 1.5400 1.5200 1.5320 1.5000 4,500
Jul 5, 2023 1.5500 1.5600 1.5400 1.5500 1.5176 33,200
Jul 3, 2023 1.4800 1.5600 1.4800 1.5600 1.5274 41,100
Jun 30, 2023 1.4700 1.4900 1.4700 1.4800 1.4491 14,100
Jun 29, 2023 1.4720 1.4800 1.4600 1.4750 1.4442 3,200
Jun 28, 2023 1.4700 1.4800 1.4600 1.4800 1.4491 17,400
Jun 27, 2023 1.4600 1.4800 1.4600 1.4730 1.4423 2,300
Jun 26, 2023 1.4700 1.4800 1.4600 1.4600 1.4295 6,000
Jun 23, 2023 1.5200 1.5200 1.4650 1.4650 1.4344 19,100
Jun 22, 2023 1.5400 1.5400 1.4800 1.5100 1.4785 106,700
Jun 21, 2023 1.4850 1.5800 1.4700 1.5190 1.4873 159,100
Jun 20, 2023 1.5100 1.5100 1.4700 1.4710 1.4403 640,400
Jun 16, 2023 1.5000 1.5300 1.5000 1.5000 1.4687 59,500
Jun 15, 2023 1.4900 1.5100 1.4650 1.4890 1.4579 3,900
Jun 14, 2023 1.4800 1.4900 1.4760 1.4760 1.4452 10,800
Jun 13, 2023 1.4610 1.4900 1.4600 1.4700 1.4393 34,100
Jun 12, 2023 1.4700 1.4800 1.4600 1.4750 1.4442 5,600
Jun 9, 2023 1.4900 1.5000 1.4600 1.4710 1.4403 24,600
Jun 8, 2023 1.5100 1.5100 1.4800 1.4800 1.4491 27,700
Jun 7, 2023 1.4800 1.5200 1.4760 1.4990 1.4677 39,700
Jun 6, 2023 1.4600 1.4700 1.4540 1.4540 1.4236 7,600
Jun 5, 2023 1.4420 1.4500 1.4300 1.4300 1.4002 4,600
Jun 2, 2023 1.4400 1.4600 1.4300 1.4500 1.4197 1,700
Jun 1, 2023 1.4600 1.4600 1.4360 1.4400 1.4099 1,300
May 31, 2023 1.5000 1.5000 1.4400 1.4500 1.4197 15,700
May 30, 2023 1.4200 1.5100 1.4200 1.5000 1.4687 4,336,900
May 26, 2023 1.4300 1.4370 1.4200 1.4260 1.3962 12,100
May 25, 2023 1.5000 1.5000 1.4200 1.4470 1.4168 10,700
May 24, 2023 1.4700 1.4800 1.4700 1.4800 1.4491 10,700
May 23, 2023 1.4700 1.4900 1.4500 1.4700 1.4393 2,900
May 22, 2023 1.4300 1.4700 1.4300 1.4700 1.4393 10,200
May 19, 2023 1.4400 1.4470 1.4000 1.4100 1.3806 9,806,100
May 18, 2023 1.4700 1.4700 1.4600 1.4600 1.4295 4,800
May 17, 2023 1.4300 1.4500 1.4200 1.4500 1.4197 13,200
May 16, 2023 1.4600 1.4600 1.4300 1.4300 1.4002 16,300
May 15, 2023 1.4110 1.4250 1.4110 1.4250 1.3953 900
May 12, 2023 1.4300 1.4300 1.3830 1.4070 1.3776 5,500
May 11, 2023 1.5600 1.5600 1.4400 1.4500 1.4197 17,300
May 10, 2023 1.5690 1.5700 1.5500 1.5510 1.5186 3,500
May 9, 2023 1.5700 1.5700 1.5500 1.5500 1.5176 4,300
May 8, 2023 1.5600 1.5700 1.5400 1.5700 1.5372 23,300
May 5, 2023 1.5200 1.5800 1.5200 1.5600 1.5274 115,200
May 4, 2023 1.4100 1.5100 1.3900 1.5000 1.4687 76,000
May 3, 2023 1.4900 1.4900 1.4100 1.4100 1.3806 19,100
May 2, 2023 1.4700 1.4700 1.4330 1.4600 1.4295 8,900
May 1, 2023 1.4800 1.5200 1.4800 1.5000 1.4687 34,400
Apr 28, 2023 1.4700 1.4800 1.4600 1.4600 1.4295 12,700
Apr 27, 2023 1.4500 1.5200 1.4500 1.4700 1.4393 18,400

Related Tickers