U.S. markets open in 4 hours 49 minutes
F S&P 500
5,215.25 +1.50 (+0.03%) F Dow Jones
39,033.00 +6.00 (+0.02%) F Nasdaq
18,210.75 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,071.50 -5.20 (-0.25%) Petróleo
77.30 -1.08 (-1.38%) Oro
2,312.50 -11.70 (-0.50%)
Amplify Transformational Data Sharing ETF (BLOK)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 32.94 | 32.94 | 32.23 | 32.37 | 32.37 | 85,400 |
| 06 may 2024 | 32.49 | 33.15 | 32.49 | 33.00 | 33.00 | 162,300 |
| 03 may 2024 | 32.41 | 32.54 | 31.95 | 32.15 | 32.15 | 203,800 |
| 02 may 2024 | 30.93 | 31.51 | 30.68 | 31.50 | 31.50 | 141,200 |
| 01 may 2024 | 30.42 | 31.44 | 30.14 | 30.52 | 30.52 | 133,000 |
| 30 abr 2024 | 31.80 | 31.98 | 30.80 | 30.87 | 30.87 | 76,300 |
| 29 abr 2024 | 32.54 | 32.67 | 32.00 | 32.21 | 32.21 | 81,900 |
| 26 abr 2024 | 32.38 | 32.82 | 32.18 | 32.79 | 32.79 | 88,100 |
| 25 abr 2024 | 31.75 | 32.47 | 31.43 | 32.31 | 32.31 | 89,900 |
| 24 abr 2024 | 32.97 | 33.19 | 32.38 | 32.55 | 32.55 | 110,200 |
| 23 abr 2024 | 32.20 | 33.16 | 32.18 | 32.93 | 32.93 | 191,200 |
| 22 abr 2024 | 31.64 | 32.26 | 31.26 | 32.18 | 32.18 | 176,700 |
| 19 abr 2024 | 31.21 | 31.30 | 30.80 | 30.99 | 30.99 | 126,600 |
| 18 abr 2024 | 31.05 | 31.53 | 30.57 | 30.86 | 30.86 | 268,900 |
| 17 abr 2024 | 31.05 | 31.30 | 30.44 | 30.67 | 30.67 | 157,600 |
| 16 abr 2024 | 30.96 | 31.30 | 30.76 | 30.99 | 30.99 | 344,600 |
| 15 abr 2024 | 32.65 | 32.78 | 31.30 | 31.33 | 31.33 | 434,000 |
| 12 abr 2024 | 33.49 | 33.49 | 32.34 | 32.61 | 32.61 | 253,200 |
| 11 abr 2024 | 33.70 | 33.87 | 33.27 | 33.80 | 33.80 | 145,100 |
| 10 abr 2024 | 33.12 | 33.76 | 33.00 | 33.63 | 33.63 | 146,000 |
| 09 abr 2024 | 34.43 | 34.49 | 33.46 | 33.77 | 33.77 | 131,200 |
| 08 abr 2024 | 34.99 | 35.31 | 34.16 | 34.54 | 34.54 | 199,100 |
| 05 abr 2024 | 33.85 | 34.54 | 33.71 | 33.98 | 33.98 | 186,200 |
| 04 abr 2024 | 35.51 | 35.51 | 34.13 | 34.21 | 34.21 | 222,900 |
| 03 abr 2024 | 34.48 | 35.16 | 34.37 | 34.82 | 34.82 | 219,100 |
| 02 abr 2024 | 34.37 | 34.67 | 34.07 | 34.53 | 34.53 | 378,000 |
| 01 abr 2024 | 36.11 | 36.26 | 35.30 | 35.56 | 35.56 | 245,100 |
| 28 mar 2024 | 36.33 | 37.21 | 36.33 | 36.44 | 36.44 | 275,000 |
| 27 mar 2024 | 36.64 | 36.79 | 35.55 | 36.13 | 36.13 | 121,200 |
| 26 mar 2024 | 36.41 | 36.52 | 35.65 | 35.87 | 35.87 | 241,000 |
| 25 mar 2024 | 35.06 | 36.50 | 35.06 | 36.31 | 36.31 | 230,800 |
| 22 mar 2024 | 35.11 | 35.40 | 34.70 | 34.88 | 34.88 | 199,300 |
| 21 mar 2024 | 35.69 | 36.15 | 35.46 | 35.46 | 35.46 | 356,900 |
| 20 mar 2024 | 33.60 | 35.51 | 33.55 | 35.48 | 35.48 | 348,700 |
| 19 mar 2024 | 33.28 | 33.76 | 32.63 | 33.66 | 33.66 | 426,100 |
| 18 mar 2024 | 34.53 | 34.71 | 33.83 | 34.20 | 34.20 | 182,800 |
| 15 mar 2024 | 33.76 | 34.83 | 33.52 | 34.63 | 34.63 | 238,900 |
| 14 mar 2024 | 35.15 | 35.15 | 33.67 | 34.06 | 34.06 | 236,200 |
| 13 mar 2024 | 34.73 | 35.41 | 34.65 | 35.15 | 35.15 | 302,100 |
| 12 mar 2024 | 34.71 | 34.76 | 33.86 | 34.64 | 34.64 | 351,500 |
| 11 mar 2024 | 35.64 | 35.83 | 34.36 | 34.39 | 34.39 | 327,600 |
| 08 mar 2024 | 34.63 | 36.20 | 34.63 | 35.21 | 35.21 | 418,500 |
| 07 mar 2024 | 34.57 | 34.67 | 33.97 | 34.47 | 34.47 | 196,700 |
| 06 mar 2024 | 33.58 | 34.62 | 33.25 | 34.31 | 34.31 | 488,000 |
| 05 mar 2024 | 34.14 | 34.78 | 32.75 | 32.96 | 32.96 | 318,600 |
| 04 mar 2024 | 34.96 | 35.31 | 34.29 | 34.62 | 34.62 | 378,500 |
| 01 mar 2024 | 33.49 | 34.32 | 32.93 | 34.32 | 34.32 | 260,500 |
| 29 feb 2024 | 34.48 | 34.67 | 32.80 | 33.55 | 33.55 | 350,200 |
| 28 feb 2024 | 34.90 | 35.25 | 33.55 | 33.84 | 33.84 | 493,900 |
| 27 feb 2024 | 34.49 | 34.97 | 33.70 | 34.13 | 34.13 | 341,500 |
| 26 feb 2024 | 31.56 | 33.77 | 31.43 | 33.54 | 33.54 | 414,600 |
| 23 feb 2024 | 31.53 | 31.68 | 30.86 | 31.40 | 31.40 | 179,000 |
| 22 feb 2024 | 31.37 | 31.84 | 31.13 | 31.70 | 31.70 | 246,900 |
| 21 feb 2024 | 30.93 | 31.14 | 30.59 | 30.77 | 30.77 | 188,900 |
| 20 feb 2024 | 32.26 | 32.48 | 30.83 | 31.63 | 31.63 | 238,700 |
| 16 feb 2024 | 32.63 | 32.83 | 31.85 | 32.26 | 32.26 | 309,200 |
| 15 feb 2024 | 32.65 | 33.01 | 31.83 | 32.17 | 32.17 | 317,500 |
| 14 feb 2024 | 31.70 | 32.37 | 31.63 | 32.34 | 32.34 | 398,400 |
| 13 feb 2024 | 29.96 | 30.55 | 29.61 | 30.34 | 30.34 | 351,900 |
| 12 feb 2024 | 30.00 | 31.46 | 29.98 | 31.16 | 31.16 | 384,600 |
| 09 feb 2024 | 29.48 | 29.95 | 29.14 | 29.91 | 29.91 | 246,300 |
| 08 feb 2024 | 27.62 | 28.62 | 27.62 | 28.60 | 28.60 | 187,600 |
| 07 feb 2024 | 27.19 | 27.47 | 26.73 | 27.46 | 27.46 | 269,100 |
| 06 feb 2024 | 26.65 | 27.06 | 26.55 | 26.98 | 26.98 | 152,600 |
| 05 feb 2024 | 27.23 | 27.23 | 26.52 | 26.65 | 26.65 | 126,400 |
| 02 feb 2024 | 27.01 | 27.42 | 26.98 | 27.32 | 27.32 | 116,500 |
| 01 feb 2024 | 27.00 | 27.33 | 26.60 | 27.23 | 27.23 | 176,400 |
| 31 ene 2024 | 27.22 | 27.79 | 26.87 | 26.90 | 26.90 | 107,500 |
| 30 ene 2024 | 27.77 | 27.98 | 27.35 | 27.45 | 27.45 | 173,600 |
| 29 ene 2024 | 27.57 | 28.10 | 27.30 | 27.91 | 27.91 | 269,200 |
| 26 ene 2024 | 26.69 | 27.51 | 26.69 | 27.34 | 27.34 | 204,500 |
| 25 ene 2024 | 26.34 | 26.53 | 26.26 | 26.45 | 26.45 | 212,300 |
| 24 ene 2024 | 26.66 | 26.87 | 26.15 | 26.16 | 26.16 | 287,600 |
| 23 ene 2024 | 26.26 | 26.55 | 26.17 | 26.28 | 26.28 | 400,400 |
| 22 ene 2024 | 26.43 | 27.00 | 26.30 | 26.61 | 26.61 | 423,600 |
| 19 ene 2024 | 26.33 | 26.65 | 25.88 | 26.60 | 26.60 | 238,200 |
| 18 ene 2024 | 26.93 | 27.18 | 26.13 | 26.32 | 26.32 | 150,200 |
| 17 ene 2024 | 26.55 | 26.78 | 26.42 | 26.74 | 26.74 | 228,700 |
| 16 ene 2024 | 27.00 | 27.32 | 26.67 | 26.97 | 26.97 | 480,500 |
| 12 ene 2024 | 28.06 | 28.20 | 27.32 | 27.39 | 27.39 | 919,400 |
| 11 ene 2024 | 30.09 | 30.44 | 27.82 | 28.20 | 28.20 | 589,100 |
| 10 ene 2024 | 28.82 | 29.61 | 28.37 | 29.25 | 29.25 | 485,300 |
| 09 ene 2024 | 29.30 | 29.52 | 28.94 | 29.13 | 29.13 | 264,500 |
| 08 ene 2024 | 28.74 | 29.66 | 28.17 | 29.48 | 29.48 | 287,800 |
| 05 ene 2024 | 28.94 | 29.10 | 28.43 | 28.62 | 28.62 | 130,100 |
| 04 ene 2024 | 28.76 | 29.39 | 28.46 | 29.13 | 29.13 | 354,400 |
| 03 ene 2024 | 28.25 | 29.03 | 28.02 | 28.59 | 28.59 | 348,500 |
| 02 ene 2024 | 30.93 | 30.93 | 29.33 | 29.50 | 29.50 | 588,100 |
| 29 dic 2023 | 31.68 | 31.94 | 29.69 | 29.85 | 29.85 | 438,100 |
| 28 dic 2023 | 31.93 | 32.05 | 31.31 | 31.56 | 31.56 | 214,900 |
| 27 dic 2023 | 31.40 | 32.29 | 31.16 | 32.16 | 32.16 | 264,000 |
| 27 dic 2023 | 0.344 Dividendo | |||||
| 26 dic 2023 | 30.75 | 31.27 | 30.65 | 31.16 | 30.82 | 237,800 |
| 22 dic 2023 | 30.27 | 31.26 | 30.11 | 30.88 | 30.54 | 228,000 |
| 21 dic 2023 | 29.67 | 30.15 | 29.37 | 30.12 | 29.79 | 263,400 |
| 20 dic 2023 | 29.80 | 30.27 | 29.02 | 29.10 | 28.78 | 377,100 |
| 19 dic 2023 | 29.00 | 29.64 | 28.79 | 29.13 | 28.81 | 286,700 |
| 18 dic 2023 | 27.95 | 28.75 | 27.85 | 28.70 | 28.38 | 230,700 |
| 15 dic 2023 | 28.08 | 28.40 | 27.89 | 28.21 | 27.90 | 192,600 |
| 14 dic 2023 | 28.14 | 28.55 | 27.97 | 28.31 | 28.00 | 249,200 |
| *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.