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 |