U.S. markets open in 2 hours 30 minutes
F S&P 500
5,591.50 +1.25 (+0.02%) F Dow Jones
39,641.00 +5.00 (+0.01%) F Nasdaq
20,439.25 +27.75 (+0.14%) E-mini Russell 2000 Index Futur
2,047.10 -6.00 (-0.29%) Petróleo
83.90 +0.02 (+0.02%) Oro
2,372.00 +2.60 (+0.11%)
Amplify Lithium & Battery Technology ETF (BATT)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:59PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 8.92 | 9.23 | 8.92 | 9.17 | 9.17 | 34,800 |
| 02 jul 2024 | 8.80 | 8.87 | 8.80 | 8.85 | 8.85 | 29,400 |
| 01 jul 2024 | 8.82 | 8.90 | 8.82 | 8.84 | 8.84 | 19,700 |
| 28 jun 2024 | 8.84 | 8.87 | 8.71 | 8.79 | 8.79 | 28,700 |
| 27 jun 2024 | 8.85 | 8.88 | 8.80 | 8.88 | 8.88 | 30,600 |
| 26 jun 2024 | 8.80 | 8.94 | 8.80 | 8.90 | 8.90 | 32,100 |
| 25 jun 2024 | 8.83 | 8.83 | 8.74 | 8.79 | 8.79 | 39,000 |
| 24 jun 2024 | 8.82 | 8.85 | 8.78 | 8.84 | 8.84 | 51,000 |
| 21 jun 2024 | 8.79 | 8.82 | 8.75 | 8.77 | 8.77 | 43,500 |
| 20 jun 2024 | 8.88 | 9.05 | 8.84 | 8.89 | 8.89 | 63,900 |
| 18 jun 2024 | 8.93 | 9.01 | 8.93 | 8.98 | 8.98 | 81,000 |
| 17 jun 2024 | 8.87 | 8.98 | 8.85 | 8.92 | 8.92 | 28,400 |
| 14 jun 2024 | 9.01 | 9.02 | 8.91 | 8.95 | 8.95 | 36,300 |
| 13 jun 2024 | 9.21 | 9.26 | 9.08 | 9.11 | 9.11 | 44,700 |
| 12 jun 2024 | 9.26 | 9.41 | 9.23 | 9.23 | 9.23 | 44,700 |
| 11 jun 2024 | 9.18 | 9.24 | 9.09 | 9.19 | 9.19 | 33,500 |
| 10 jun 2024 | 9.17 | 9.28 | 9.17 | 9.25 | 9.25 | 24,800 |
| 07 jun 2024 | 9.24 | 9.32 | 9.16 | 9.17 | 9.17 | 19,100 |
| 06 jun 2024 | 9.31 | 9.39 | 9.28 | 9.35 | 9.35 | 47,000 |
| 05 jun 2024 | 9.30 | 9.38 | 9.28 | 9.36 | 9.36 | 37,200 |
| 04 jun 2024 | 9.34 | 9.35 | 9.27 | 9.33 | 9.33 | 24,300 |
| 03 jun 2024 | 9.50 | 9.50 | 9.39 | 9.45 | 9.45 | 10,400 |
| 31 may 2024 | 9.43 | 9.54 | 9.27 | 9.37 | 9.37 | 23,200 |
| 30 may 2024 | 9.35 | 9.47 | 9.35 | 9.47 | 9.47 | 27,600 |
| 29 may 2024 | 9.42 | 9.42 | 9.34 | 9.34 | 9.34 | 23,300 |
| 28 may 2024 | 9.48 | 9.58 | 9.48 | 9.49 | 9.49 | 29,800 |
| 24 may 2024 | 9.33 | 9.49 | 9.33 | 9.48 | 9.48 | 19,500 |
| 23 may 2024 | 9.52 | 9.52 | 9.30 | 9.33 | 9.33 | 29,900 |
| 22 may 2024 | 9.57 | 9.64 | 9.52 | 9.52 | 9.52 | 23,000 |
| 21 may 2024 | 9.65 | 9.66 | 9.60 | 9.62 | 9.62 | 22,600 |
| 20 may 2024 | 9.71 | 9.72 | 9.65 | 9.69 | 9.69 | 35,500 |
| 17 may 2024 | 9.57 | 9.75 | 9.57 | 9.72 | 9.72 | 47,900 |
| 16 may 2024 | 9.57 | 9.63 | 9.54 | 9.56 | 9.56 | 60,700 |
| 15 may 2024 | 9.67 | 9.74 | 9.54 | 9.58 | 9.58 | 27,100 |
| 14 may 2024 | 9.50 | 9.68 | 9.50 | 9.63 | 9.63 | 45,600 |
| 13 may 2024 | 9.43 | 9.45 | 9.35 | 9.42 | 9.42 | 37,200 |
| 10 may 2024 | 9.50 | 9.50 | 9.31 | 9.34 | 9.34 | 19,200 |
| 09 may 2024 | 9.37 | 9.50 | 9.35 | 9.46 | 9.46 | 40,700 |
| 08 may 2024 | 9.40 | 9.45 | 9.36 | 9.41 | 9.41 | 39,100 |
| 07 may 2024 | 9.54 | 9.61 | 9.51 | 9.53 | 9.53 | 29,200 |
| 06 may 2024 | 9.56 | 9.65 | 9.54 | 9.61 | 9.61 | 29,200 |
| 03 may 2024 | 9.47 | 9.54 | 9.44 | 9.49 | 9.49 | 31,900 |
| 02 may 2024 | 9.33 | 9.46 | 9.25 | 9.45 | 9.45 | 39,400 |
| 01 may 2024 | 9.16 | 9.30 | 9.14 | 9.17 | 9.17 | 26,300 |
| 30 abr 2024 | 9.25 | 9.37 | 9.17 | 9.20 | 9.20 | 19,500 |
| 29 abr 2024 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 33,200 |
| 26 abr 2024 | 8.98 | 9.10 | 8.98 | 9.05 | 9.05 | 38,900 |
| 25 abr 2024 | 8.81 | 8.93 | 8.79 | 8.92 | 8.92 | 21,700 |
| 24 abr 2024 | 8.92 | 8.97 | 8.85 | 8.90 | 8.90 | 25,500 |
| 23 abr 2024 | 8.76 | 8.92 | 8.76 | 8.85 | 8.85 | 44,500 |
| 22 abr 2024 | 8.81 | 8.90 | 8.80 | 8.86 | 8.86 | 27,800 |
| 19 abr 2024 | 8.88 | 8.95 | 8.85 | 8.86 | 8.86 | 27,100 |
| 18 abr 2024 | 8.99 | 9.10 | 8.94 | 8.97 | 8.97 | 67,800 |
| 17 abr 2024 | 8.98 | 9.09 | 8.98 | 8.98 | 8.98 | 24,200 |
| 16 abr 2024 | 9.00 | 9.05 | 8.95 | 8.99 | 8.99 | 34,000 |
| 15 abr 2024 | 9.36 | 9.36 | 9.12 | 9.19 | 9.19 | 14,200 |
| 12 abr 2024 | 9.35 | 9.35 | 9.19 | 9.25 | 9.25 | 29,300 |
| 11 abr 2024 | 9.45 | 9.50 | 9.35 | 9.44 | 9.44 | 28,400 |
| 10 abr 2024 | 9.39 | 9.47 | 9.36 | 9.41 | 9.41 | 24,000 |
| 09 abr 2024 | 9.52 | 9.61 | 9.52 | 9.61 | 9.61 | 35,000 |
| 08 abr 2024 | 9.48 | 9.50 | 9.42 | 9.49 | 9.49 | 32,900 |
| 05 abr 2024 | 9.35 | 9.40 | 9.29 | 9.31 | 9.31 | 33,700 |
| 04 abr 2024 | 9.50 | 9.60 | 9.36 | 9.36 | 9.36 | 92,500 |
| 03 abr 2024 | 9.30 | 9.44 | 9.30 | 9.42 | 9.42 | 36,100 |
| 02 abr 2024 | 9.35 | 9.40 | 9.33 | 9.38 | 9.38 | 57,400 |
| 01 abr 2024 | 9.42 | 9.47 | 9.38 | 9.43 | 9.43 | 38,200 |
| 28 mar 2024 | 9.37 | 9.46 | 9.36 | 9.45 | 9.45 | 19,000 |
| 27 mar 2024 | 9.38 | 9.41 | 9.28 | 9.41 | 9.41 | 63,900 |
| 26 mar 2024 | 9.35 | 9.43 | 9.28 | 9.28 | 9.28 | 30,800 |
| 25 mar 2024 | 9.33 | 9.43 | 9.33 | 9.37 | 9.37 | 23,200 |
| 22 mar 2024 | 9.35 | 9.39 | 9.32 | 9.32 | 9.32 | 44,800 |
| 21 mar 2024 | 9.47 | 9.54 | 9.45 | 9.45 | 9.45 | 29,600 |
| 20 mar 2024 | 9.31 | 9.55 | 9.30 | 9.49 | 9.49 | 43,100 |
| 19 mar 2024 | 9.30 | 9.37 | 9.23 | 9.30 | 9.30 | 31,200 |
| 18 mar 2024 | 9.49 | 9.49 | 9.36 | 9.40 | 9.40 | 33,300 |
| 15 mar 2024 | 9.28 | 9.35 | 9.25 | 9.31 | 9.31 | 25,500 |
| 14 mar 2024 | 9.44 | 9.51 | 9.25 | 9.30 | 9.30 | 26,300 |
| 13 mar 2024 | 9.44 | 9.59 | 9.44 | 9.46 | 9.46 | 39,600 |
| 12 mar 2024 | 9.44 | 9.50 | 9.39 | 9.44 | 9.44 | 37,000 |
| 11 mar 2024 | 9.21 | 9.34 | 9.21 | 9.31 | 9.31 | 59,100 |
| 08 mar 2024 | 9.24 | 9.34 | 9.14 | 9.15 | 9.15 | 31,600 |
| 07 mar 2024 | 9.18 | 9.29 | 9.17 | 9.22 | 9.22 | 69,000 |
| 06 mar 2024 | 9.09 | 9.20 | 9.06 | 9.12 | 9.12 | 35,700 |
| 05 mar 2024 | 9.05 | 9.08 | 8.97 | 8.97 | 8.97 | 41,100 |
| 04 mar 2024 | 9.31 | 9.31 | 9.05 | 9.19 | 9.19 | 61,200 |
| 01 mar 2024 | 9.30 | 9.43 | 9.24 | 9.40 | 9.40 | 43,900 |
| 29 feb 2024 | 9.20 | 9.30 | 9.15 | 9.29 | 9.29 | 38,700 |
| 28 feb 2024 | 9.03 | 9.10 | 8.99 | 9.05 | 9.05 | 73,000 |
| 27 feb 2024 | 9.11 | 9.15 | 9.06 | 9.12 | 9.12 | 45,000 |
| 26 feb 2024 | 8.89 | 8.98 | 8.89 | 8.97 | 8.97 | 49,700 |
| 23 feb 2024 | 8.90 | 8.93 | 8.84 | 8.86 | 8.86 | 31,000 |
| 22 feb 2024 | 8.97 | 8.98 | 8.86 | 8.92 | 8.92 | 91,300 |
| 21 feb 2024 | 8.96 | 9.06 | 8.92 | 8.94 | 8.94 | 70,500 |
| 20 feb 2024 | 9.09 | 9.11 | 8.90 | 8.98 | 8.98 | 75,100 |
| 16 feb 2024 | 9.11 | 9.19 | 9.11 | 9.19 | 9.19 | 55,500 |
| 15 feb 2024 | 8.89 | 9.04 | 8.89 | 9.01 | 9.01 | 52,400 |
| 14 feb 2024 | 8.86 | 8.89 | 8.81 | 8.89 | 8.89 | 48,400 |
| 13 feb 2024 | 8.86 | 8.90 | 8.71 | 8.79 | 8.79 | 39,200 |
| 12 feb 2024 | 8.93 | 9.11 | 8.91 | 9.02 | 9.02 | 45,300 |
| 09 feb 2024 | 8.86 | 8.92 | 8.81 | 8.92 | 8.92 | 61,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.