Amplify Video Game Tech ETF (GAMR)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:48PM EDT
Fuera de horario:
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 59.73 | 60.43 | 59.73 | 60.43 | 60.43 | 700 |
| 23 may 2024 | 61.50 | 61.50 | 60.57 | 60.64 | 60.64 | 500 |
| 22 may 2024 | 61.62 | 62.72 | 60.81 | 61.62 | 61.62 | 1,300 |
| 21 may 2024 | 61.60 | 63.00 | 60.79 | 61.89 | 61.89 | 6,500 |
| 20 may 2024 | 61.43 | 62.18 | 61.13 | 62.18 | 62.18 | 2,600 |
| 17 may 2024 | 60.08 | 60.79 | 59.68 | 60.79 | 60.79 | 1,300 |
| 16 may 2024 | 62.21 | 62.21 | 60.65 | 61.69 | 61.69 | 1,400 |
| 15 may 2024 | 63.50 | 63.50 | 61.00 | 63.41 | 63.41 | 3,500 |
| 14 may 2024 | 64.62 | 64.62 | 62.50 | 63.24 | 63.24 | 4,900 |
| 13 may 2024 | 59.50 | 61.50 | 59.50 | 60.17 | 60.17 | 11,400 |
| 10 may 2024 | 59.04 | 59.11 | 59.04 | 59.06 | 59.06 | 1,300 |
| 09 may 2024 | 57.77 | 58.34 | 57.77 | 58.34 | 58.34 | 1,200 |
| 08 may 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 500 |
| 07 may 2024 | 57.81 | 58.32 | 57.81 | 58.07 | 58.07 | 1,100 |
| 06 may 2024 | 57.75 | 58.18 | 57.58 | 58.18 | 58.18 | 7,200 |
| 03 may 2024 | 57.29 | 57.76 | 57.29 | 57.76 | 57.76 | 800 |
| 02 may 2024 | 56.00 | 56.68 | 56.00 | 56.68 | 56.68 | 500 |
| 01 may 2024 | 55.00 | 55.21 | 55.00 | 55.21 | 55.21 | 900 |
| 30 abr 2024 | 54.93 | 54.97 | 54.77 | 54.77 | 54.77 | 1,400 |
| 29 abr 2024 | 55.13 | 56.06 | 55.13 | 56.06 | 56.06 | 900 |
| 26 abr 2024 | 55.21 | 55.37 | 55.21 | 55.37 | 55.37 | 700 |
| 25 abr 2024 | 54.19 | 54.76 | 54.19 | 54.76 | 54.76 | 1,400 |
| 24 abr 2024 | 55.07 | 55.22 | 55.07 | 55.22 | 55.22 | 800 |
| 23 abr 2024 | 54.22 | 54.97 | 54.22 | 54.97 | 54.97 | 1,500 |
| 22 abr 2024 | 54.03 | 54.52 | 54.03 | 54.52 | 54.52 | 700 |
| 19 abr 2024 | 53.47 | 53.72 | 53.47 | 53.49 | 53.49 | 500 |
| 18 abr 2024 | 54.19 | 54.53 | 53.85 | 54.10 | 54.10 | 1,400 |
| 17 abr 2024 | 53.87 | 54.33 | 53.71 | 53.72 | 53.72 | 2,300 |
| 16 abr 2024 | 53.61 | 54.07 | 53.61 | 54.07 | 54.07 | 1,200 |
| 15 abr 2024 | 54.80 | 54.80 | 53.80 | 53.93 | 53.93 | 2,400 |
| 12 abr 2024 | 55.30 | 55.30 | 55.10 | 55.27 | 55.27 | 600 |
| 11 abr 2024 | 56.43 | 56.96 | 56.38 | 56.96 | 56.96 | 1,700 |
| 10 abr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 400 |
| 09 abr 2024 | 57.21 | 57.60 | 57.21 | 57.39 | 57.39 | 2,000 |
| 08 abr 2024 | 56.66 | 57.22 | 56.66 | 57.22 | 57.22 | 1,300 |
| 05 abr 2024 | 56.54 | 56.73 | 55.98 | 56.73 | 56.73 | 1,100 |
| 04 abr 2024 | 57.83 | 57.83 | 56.86 | 56.86 | 56.86 | 300 |
| 03 abr 2024 | 56.88 | 57.41 | 56.83 | 57.41 | 57.41 | 800 |
| 02 abr 2024 | 57.05 | 57.40 | 57.03 | 57.29 | 57.29 | 2,700 |
| 01 abr 2024 | 57.87 | 58.31 | 57.66 | 58.31 | 58.31 | 2,700 |
| 28 mar 2024 | 58.25 | 58.25 | 58.21 | 58.24 | 58.24 | 700 |
| 27 mar 2024 | 57.86 | 58.13 | 57.86 | 58.13 | 58.13 | 2,300 |
| 26 mar 2024 | 58.05 | 58.05 | 57.55 | 57.55 | 57.55 | 800 |
| 26 mar 2024 | 0.016 Dividendo | |||||
| 25 mar 2024 | 57.70 | 57.70 | 57.51 | 57.64 | 57.62 | 1,500 |
| 22 mar 2024 | 58.28 | 58.28 | 57.98 | 57.98 | 57.96 | 1,200 |
| 21 mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.69 | 400 |
| 20 mar 2024 | 57.90 | 58.78 | 57.88 | 58.78 | 58.76 | 1,600 |
| 19 mar 2024 | 57.74 | 58.08 | 57.74 | 58.08 | 58.06 | 1,300 |
| 18 mar 2024 | 58.42 | 58.51 | 58.15 | 58.51 | 58.49 | 1,600 |
| 15 mar 2024 | 57.38 | 57.92 | 57.38 | 57.56 | 57.55 | 1,100 |
| 14 mar 2024 | 58.80 | 58.80 | 58.03 | 58.03 | 58.02 | 500 |
| 13 mar 2024 | 59.00 | 59.38 | 59.00 | 59.21 | 59.19 | 2,000 |
| 12 mar 2024 | 58.67 | 59.21 | 58.67 | 59.21 | 59.19 | 800 |
| 11 mar 2024 | 58.30 | 58.52 | 58.30 | 58.52 | 58.51 | 700 |
| 08 mar 2024 | 57.77 | 58.35 | 57.60 | 57.60 | 57.59 | 500 |
| 07 mar 2024 | 57.56 | 57.72 | 57.56 | 57.72 | 57.70 | 900 |
| 06 mar 2024 | 57.32 | 57.32 | 56.75 | 57.24 | 57.23 | 1,700 |
| 05 mar 2024 | 56.53 | 56.70 | 56.42 | 56.55 | 56.54 | 4,900 |
| 04 mar 2024 | 57.95 | 57.95 | 57.05 | 57.63 | 57.62 | 5,200 |
| 01 mar 2024 | 57.85 | 58.41 | 57.77 | 58.35 | 58.33 | 3,400 |
| 29 feb 2024 | 57.67 | 57.67 | 57.08 | 57.44 | 57.43 | 1,600 |
| 28 feb 2024 | 57.41 | 58.17 | 57.26 | 58.17 | 58.16 | 1,000 |
| 27 feb 2024 | 57.64 | 58.23 | 57.64 | 58.17 | 58.15 | 3,800 |
| 26 feb 2024 | 57.53 | 57.90 | 57.53 | 57.89 | 57.88 | 1,200 |
| 23 feb 2024 | 58.26 | 58.26 | 57.71 | 57.92 | 57.90 | 1,800 |
| 22 feb 2024 | 58.00 | 58.34 | 58.00 | 58.31 | 58.29 | 700 |
| 21 feb 2024 | 57.80 | 57.80 | 57.33 | 57.54 | 57.53 | 1,400 |
| 20 feb 2024 | 57.75 | 58.10 | 57.58 | 57.58 | 57.57 | 1,200 |
| 16 feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.88 | 600 |
| 15 feb 2024 | 59.14 | 59.29 | 59.14 | 59.29 | 59.27 | 1,000 |
| 14 feb 2024 | 58.26 | 59.00 | 58.01 | 59.00 | 58.99 | 9,000 |
| 13 feb 2024 | 57.21 | 57.94 | 56.91 | 57.04 | 57.02 | 5,700 |
| 12 feb 2024 | 58.59 | 59.16 | 58.59 | 58.81 | 58.80 | 2,700 |
| 09 feb 2024 | 58.00 | 58.32 | 57.96 | 58.24 | 58.22 | 2,300 |
| 08 feb 2024 | 57.25 | 58.00 | 57.25 | 57.90 | 57.88 | 3,000 |
| 07 feb 2024 | 57.29 | 57.48 | 57.02 | 57.25 | 57.24 | 1,900 |
| 06 feb 2024 | 56.73 | 57.40 | 56.73 | 57.40 | 57.38 | 1,900 |
| 05 feb 2024 | 56.81 | 56.81 | 56.67 | 56.81 | 56.80 | 1,100 |
| 02 feb 2024 | 56.83 | 57.21 | 56.55 | 57.10 | 57.08 | 1,500 |
| 01 feb 2024 | 56.46 | 56.50 | 56.46 | 56.47 | 56.45 | 1,000 |
| 31 ene 2024 | 55.90 | 56.45 | 55.90 | 55.91 | 55.89 | 2,200 |
| 30 ene 2024 | 56.67 | 56.93 | 56.13 | 56.58 | 56.56 | 1,900 |
| 29 ene 2024 | 56.21 | 56.85 | 56.21 | 56.85 | 56.83 | 1,000 |
| 26 ene 2024 | 56.50 | 56.50 | 56.49 | 56.49 | 56.48 | 900 |
| 25 ene 2024 | 56.65 | 56.76 | 56.40 | 56.62 | 56.60 | 4,000 |
| 24 ene 2024 | 57.05 | 57.12 | 56.62 | 56.62 | 56.60 | 9,800 |
| 23 ene 2024 | 56.07 | 57.00 | 56.07 | 56.32 | 56.31 | 2,800 |
| 22 ene 2024 | 55.40 | 55.95 | 55.35 | 55.62 | 55.60 | 3,100 |
| 19 ene 2024 | 55.06 | 55.60 | 55.06 | 55.60 | 55.58 | 1,600 |
| 18 ene 2024 | 54.93 | 55.46 | 54.84 | 55.21 | 55.20 | 10,400 |
| 17 ene 2024 | 54.26 | 54.65 | 54.26 | 54.65 | 54.64 | 2,400 |
| 16 ene 2024 | 55.96 | 56.13 | 55.59 | 55.67 | 55.65 | 2,800 |
| 12 ene 2024 | 57.84 | 58.36 | 57.62 | 57.68 | 57.66 | 2,700 |
| 11 ene 2024 | 58.18 | 58.18 | 57.63 | 58.02 | 58.01 | 1,700 |
| 10 ene 2024 | 57.72 | 58.29 | 57.72 | 57.98 | 57.96 | 2,300 |
| 09 ene 2024 | 57.60 | 57.84 | 57.57 | 57.60 | 57.58 | 2,100 |
| 08 ene 2024 | 56.73 | 57.60 | 56.73 | 57.60 | 57.59 | 4,400 |
| 05 ene 2024 | 56.41 | 57.12 | 56.41 | 56.83 | 56.81 | 3,200 |
| 04 ene 2024 | 56.70 | 57.25 | 56.70 | 57.06 | 57.04 | 1,200 |
| *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.