Yahoo

Correo

U.S. markets closed

F S&P 500
5,360.75
+32.75(+0.61%)
F Dow Jones
39,844.00
+61.00(+0.15%)
F Nasdaq
18,961.50
+174.75(+0.93%)
E-mini Russell 2000 Index Futur
2,096.60
+7.50(+0.36%)
Petróleo
77.15
-0.42(-0.54%)
Oro
2,373.20
-19.70(-0.82%)

Amplify Etho Climate Leadership U.S. ETF (ETHO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

57.37

-0.03

(-0.06%)

Al cierre: 03:28PM EDT

Periodo de tiempo:

22 may 2023 - 22 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	57.68	57.71	57.28	57.37	57.37	1,600
21 may 2024	57.15	57.40	57.15	57.40	57.40	3,500
20 may 2024	57.49	57.74	57.46	57.51	57.51	2,800
17 may 2024	57.62	57.73	57.40	57.53	57.53	5,400
16 may 2024	57.71	57.87	57.64	57.72	57.72	4,600
15 may 2024	57.70	57.90	57.70	57.90	57.90	3,500
14 may 2024	56.88	57.43	56.88	57.19	57.19	3,300
13 may 2024	56.99	56.99	56.63	56.63	56.63	1,600
10 may 2024	56.69	56.69	56.51	56.57	56.57	4,200
09 may 2024	56.10	56.74	56.10	56.74	56.74	24,900
08 may 2024	55.72	56.23	55.72	56.22	56.22	2,400
07 may 2024	56.08	56.52	56.08	56.27	56.27	5,300
06 may 2024	56.13	56.25	56.06	56.23	56.23	3,800
03 may 2024	55.87	56.11	55.61	55.68	55.68	7,300
02 may 2024	54.73	55.24	54.57	55.17	55.17	6,600
01 may 2024	54.47	55.33	54.41	54.58	54.58	4,000
30 abr 2024	55.10	55.10	54.46	54.46	54.46	1,700
29 abr 2024	55.58	55.59	55.50	55.50	55.50	2,100
26 abr 2024	54.90	55.32	54.90	55.17	55.17	35,500
25 abr 2024	54.40	54.79	54.13	54.68	54.68	3,900
24 abr 2024	55.16	55.16	54.78	55.11	55.11	3,900
23 abr 2024	55.10	55.22	54.98	55.07	55.07	2,500
22 abr 2024	53.86	54.47	53.74	54.22	54.22	11,800
19 abr 2024	53.42	54.00	53.42	53.78	53.78	1,700
18 abr 2024	53.69	54.01	53.65	53.65	53.65	1,900
17 abr 2024	54.22	54.41	53.76	53.76	53.76	18,600
16 abr 2024	53.95	54.47	53.95	54.22	54.22	7,000
15 abr 2024	54.96	55.05	54.34	54.45	54.45	9,200
12 abr 2024	55.58	55.58	55.15	55.15	55.15	1,100
11 abr 2024	56.09	56.43	55.83	56.27	56.27	3,200
10 abr 2024	56.39	56.39	55.81	56.06	56.06	3,900
09 abr 2024	57.46	57.52	57.28	57.52	57.52	1,800
08 abr 2024	57.00	57.26	57.00	57.09	57.09	3,500
05 abr 2024	56.85	57.12	56.70	57.01	57.01	8,200
04 abr 2024	57.52	57.81	56.65	56.65	56.65	3,800
03 abr 2024	57.10	57.36	57.10	57.28	57.28	2,000
02 abr 2024	57.32	57.32	56.97	57.15	57.15	4,400
01 abr 2024	58.71	58.71	57.90	58.03	58.03	18,400
28 mar 2024	58.07	58.51	58.07	58.49	58.49	4,300
27 mar 2024	57.90	58.25	57.79	58.25	58.25	2,900
26 mar 2024	57.40	57.59	57.30	57.30	57.30	1,500
25 mar 2024	57.24	57.48	57.24	57.37	57.37	3,600
22 mar 2024	57.81	57.81	57.41	57.49	57.49	3,400
21 mar 2024	57.91	58.05	57.90	57.96	57.96	3,900
20 mar 2024	56.42	57.46	56.42	57.29	57.29	14,600
19 mar 2024	56.43	56.68	56.26	56.68	56.68	3,800
18 mar 2024	56.51	56.60	56.33	56.33	56.33	5,300
15 mar 2024	56.34	56.44	56.27	56.35	56.35	4,900
14 mar 2024	57.16	57.22	56.37	56.46	56.46	4,100
13 mar 2024	57.32	57.43	57.20	57.20	57.20	1,500
12 mar 2024	57.27	57.28	56.99	57.28	57.28	6,700
11 mar 2024	57.25	57.25	56.87	57.05	57.05	11,300
08 mar 2024	57.86	57.86	57.08	57.20	57.20	4,400
07 mar 2024	57.32	57.36	57.22	57.32	57.32	3,500
06 mar 2024	56.61	56.89	56.61	56.78	56.78	6,800
05 mar 2024	56.65	56.77	56.49	56.49	56.49	4,000
04 mar 2024	56.91	57.13	56.91	56.94	56.94	6,800
01 mar 2024	56.51	56.92	56.39	56.87	56.87	3,200
29 feb 2024	56.56	56.59	56.25	56.48	56.48	12,100
28 feb 2024	56.13	56.23	55.94	55.94	55.94	3,600
27 feb 2024	56.00	56.10	55.88	55.92	55.92	1,600
26 feb 2024	56.02	56.07	55.82	55.93	55.93	4,000
23 feb 2024	55.92	56.08	55.75	55.87	55.87	2,600
22 feb 2024	55.18	55.85	55.18	55.64	55.64	6,500
21 feb 2024	55.06	55.24	55.06	55.15	55.15	3,000
20 feb 2024	54.80	55.54	54.80	55.17	55.17	5,300
16 feb 2024	55.97	56.03	55.63	55.63	55.63	3,700
15 feb 2024	55.98	56.38	55.98	56.25	56.25	4,800
14 feb 2024	55.19	55.77	55.17	55.66	55.66	11,500
13 feb 2024	54.91	55.18	54.43	54.68	54.68	4,200
12 feb 2024	55.16	56.44	55.16	56.24	56.24	2,100
09 feb 2024	55.40	55.73	55.29	55.73	55.73	15,500
08 feb 2024	54.79	55.44	54.79	55.34	55.34	2,800
07 feb 2024	54.62	55.09	54.62	54.89	54.89	2,700
06 feb 2024	54.50	54.73	54.50	54.73	54.73	4,400
05 feb 2024	54.80	54.80	54.30	54.55	54.55	9,600
02 feb 2024	54.70	55.10	54.66	54.89	54.89	3,900
01 feb 2024	54.99	55.14	54.50	55.14	55.14	5,000
31 ene 2024	55.09	55.27	54.49	54.50	54.50	4,000
30 ene 2024	55.39	55.44	55.32	55.44	55.44	3,000
29 ene 2024	54.10	55.62	54.10	55.62	55.62	10,800
26 ene 2024	55.00	55.21	55.00	55.08	55.08	2,900
25 ene 2024	55.49	55.49	54.85	54.93	54.93	4,100
24 ene 2024	55.24	55.30	54.67	54.67	54.67	4,300
23 ene 2024	55.50	55.50	54.94	55.03	55.03	4,500
22 ene 2024	54.40	55.13	54.40	55.11	55.11	5,700
19 ene 2024	54.00	54.47	53.87	54.40	54.40	7,500
18 ene 2024	53.76	53.87	53.58	53.87	53.87	2,200
17 ene 2024	53.32	53.75	53.30	53.52	53.52	5,600
16 ene 2024	53.79	54.17	53.79	53.96	53.96	2,700
12 ene 2024	54.33	54.47	54.28	54.28	54.28	1,600
11 ene 2024	54.44	54.44	54.08	54.40	54.40	2,000
10 ene 2024	54.57	54.62	54.14	54.51	54.51	2,800
09 ene 2024	54.22	54.69	54.22	54.31	54.31	21,200
08 ene 2024	53.76	54.77	53.76	54.77	54.77	5,700
05 ene 2024	53.98	54.12	53.84	53.84	53.84	1,700
04 ene 2024	54.00	54.21	53.89	53.89	53.89	2,400
03 ene 2024	54.85	54.85	54.00	54.03	54.03	8,000
02 ene 2024	55.28	55.53	55.00	55.28	55.28	8,300
29 dic 2023	55.77	56.03	55.52	55.60	55.60	6,900
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...

F S&P 5005,360.75+32.75(+0.61%)

F Dow Jones39,844.00+61.00(+0.15%)

F Nasdaq18,961.50+174.75(+0.93%)

E-mini Russell 2000 Index Futur2,096.60+7.50(+0.36%)

Petróleo77.15-0.42(-0.54%)

Oro2,373.20-19.70(-0.82%)

Amplify Etho Climate Leadership U.S. ETF (ETHO)

F S&P 500
5,360.75
+32.75(+0.61%)

F Dow Jones
39,844.00
+61.00(+0.15%)

F Nasdaq
18,961.50
+174.75(+0.93%)

E-mini Russell 2000 Index Futur
2,096.60
+7.50(+0.36%)

Petróleo
77.15
-0.42(-0.54%)

Oro
2,373.20
-19.70(-0.82%)