Amplify Treatments, Testing and Advancements ETF (GERM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:59PM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 19.24 | 19.47 | 19.14 | 19.16 | 19.16 | 17 |
| 30 may 2024 | 18.67 | 19.19 | 18.67 | 19.10 | 19.10 | 1,700 |
| 29 may 2024 | 19.24 | 19.24 | 18.81 | 18.81 | 18.81 | 2,500 |
| 28 may 2024 | 19.50 | 19.50 | 19.01 | 19.19 | 19.19 | 2,300 |
| 24 may 2024 | 19.31 | 19.39 | 19.27 | 19.34 | 19.34 | 1,500 |
| 23 may 2024 | 19.57 | 19.57 | 19.45 | 19.45 | 19.45 | 1,000 |
| 22 may 2024 | 18.93 | 19.86 | 18.93 | 19.86 | 19.86 | 5,800 |
| 21 may 2024 | 19.16 | 19.25 | 19.09 | 19.25 | 19.25 | 1,300 |
| 20 may 2024 | 19.01 | 19.40 | 19.01 | 19.26 | 19.26 | 1,300 |
| 17 may 2024 | 19.22 | 19.23 | 19.22 | 19.23 | 19.23 | 300 |
| 16 may 2024 | 19.27 | 19.55 | 19.27 | 19.48 | 19.48 | 1,400 |
| 15 may 2024 | 19.06 | 19.30 | 19.06 | 19.18 | 19.18 | 2,700 |
| 14 may 2024 | 19.10 | 19.18 | 19.02 | 19.04 | 19.04 | 4,900 |
| 13 may 2024 | 18.39 | 18.99 | 18.39 | 18.97 | 18.97 | 10,500 |
| 10 may 2024 | 18.13 | 18.48 | 18.07 | 18.21 | 18.21 | 5,000 |
| 09 may 2024 | 18.03 | 18.07 | 18.03 | 18.07 | 18.07 | 6,500 |
| 08 may 2024 | 17.63 | 18.02 | 17.50 | 18.02 | 18.02 | 400 |
| 07 may 2024 | 18.34 | 18.34 | 18.27 | 18.27 | 18.27 | 500 |
| 06 may 2024 | 18.49 | 18.49 | 18.33 | 18.33 | 18.33 | 400 |
| 03 may 2024 | 18.28 | 18.40 | 18.28 | 18.40 | 18.40 | 300 |
| 02 may 2024 | 17.82 | 18.14 | 17.82 | 18.14 | 18.14 | 2,400 |
| 01 may 2024 | 17.49 | 17.83 | 17.46 | 17.73 | 17.73 | 3,100 |
| 30 abr 2024 | 17.42 | 17.42 | 17.28 | 17.28 | 17.28 | 300 |
| 29 abr 2024 | 17.44 | 17.49 | 17.44 | 17.45 | 17.45 | 2,800 |
| 26 abr 2024 | 16.72 | 16.97 | 16.62 | 16.90 | 16.90 | 2,800 |
| 25 abr 2024 | 16.43 | 16.47 | 16.35 | 16.47 | 16.47 | 600 |
| 24 abr 2024 | 16.78 | 16.78 | 16.68 | 16.68 | 16.68 | 1,000 |
| 23 abr 2024 | 17.03 | 17.03 | 16.90 | 16.90 | 16.90 | 500 |
| 22 abr 2024 | 16.77 | 16.77 | 16.64 | 16.64 | 16.64 | 2,900 |
| 19 abr 2024 | 16.35 | 16.35 | 16.32 | 16.34 | 16.34 | 1,200 |
| 18 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 200 |
| 17 abr 2024 | 16.63 | 16.63 | 16.54 | 16.54 | 16.54 | 400 |
| 16 abr 2024 | 16.72 | 16.77 | 16.72 | 16.76 | 16.76 | 300 |
| 15 abr 2024 | 17.06 | 17.06 | 16.85 | 16.85 | 16.85 | 6,500 |
| 12 abr 2024 | 17.07 | 17.08 | 16.97 | 17.08 | 17.08 | 700 |
| 11 abr 2024 | 17.57 | 17.76 | 17.50 | 17.70 | 17.70 | 1,500 |
| 10 abr 2024 | 17.35 | 17.70 | 17.35 | 17.70 | 17.70 | 1,400 |
| 09 abr 2024 | 17.74 | 17.91 | 17.74 | 17.91 | 17.91 | 2,400 |
| 08 abr 2024 | 17.81 | 17.82 | 17.74 | 17.82 | 17.82 | 5,100 |
| 05 abr 2024 | 17.86 | 17.87 | 17.86 | 17.87 | 17.87 | 400 |
| 04 abr 2024 | 18.03 | 18.18 | 17.92 | 17.94 | 17.94 | 800 |
| 03 abr 2024 | 17.83 | 18.00 | 17.83 | 17.99 | 17.99 | 1,500 |
| 02 abr 2024 | 18.03 | 18.03 | 17.91 | 17.91 | 17.91 | 600 |
| 01 abr 2024 | 18.34 | 18.42 | 18.18 | 18.42 | 18.42 | 1,600 |
| 28 mar 2024 | 18.47 | 18.50 | 18.36 | 18.41 | 18.41 | 3,900 |
| 27 mar 2024 | 18.38 | 18.42 | 18.38 | 18.42 | 18.42 | 200 |
| 26 mar 2024 | 18.11 | 18.11 | 18.03 | 18.03 | 18.03 | 1,900 |
| 26 mar 2024 | 0.056 Dividendo | |||||
| 25 mar 2024 | 18.28 | 18.28 | 18.21 | 18.22 | 18.16 | 1,800 |
| 22 mar 2024 | 18.23 | 18.23 | 18.11 | 18.11 | 18.06 | 900 |
| 21 mar 2024 | 18.09 | 18.25 | 17.96 | 17.96 | 17.90 | 2,700 |
| 20 mar 2024 | 17.79 | 18.01 | 17.66 | 18.01 | 17.95 | 1,000 |
| 19 mar 2024 | 18.07 | 18.15 | 18.07 | 18.12 | 18.06 | 2,300 |
| 18 mar 2024 | 18.03 | 18.14 | 18.03 | 18.06 | 18.01 | 2,400 |
| 15 mar 2024 | 18.14 | 18.16 | 17.96 | 18.16 | 18.11 | 1,300 |
| 14 mar 2024 | 18.17 | 18.19 | 18.01 | 18.10 | 18.05 | 1,500 |
| 13 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.48 | 100 |
| 12 mar 2024 | 18.67 | 18.67 | 18.51 | 18.53 | 18.47 | 600 |
| 11 mar 2024 | 18.70 | 18.92 | 18.59 | 18.59 | 18.53 | 2,500 |
| 08 mar 2024 | 18.22 | 18.50 | 18.22 | 18.45 | 18.40 | 2,700 |
| 07 mar 2024 | 18.14 | 18.34 | 18.14 | 18.14 | 18.08 | 4,500 |
| 06 mar 2024 | 18.19 | 18.34 | 18.19 | 18.34 | 18.28 | 600 |
| 05 mar 2024 | 18.02 | 18.05 | 18.02 | 18.05 | 17.99 | 1,500 |
| 04 mar 2024 | 18.41 | 18.41 | 18.28 | 18.28 | 18.22 | 700 |
| 01 mar 2024 | 18.65 | 18.65 | 18.54 | 18.55 | 18.49 | 800 |
| 29 feb 2024 | 18.55 | 18.55 | 18.42 | 18.42 | 18.36 | 700 |
| 28 feb 2024 | 18.88 | 18.88 | 18.50 | 18.58 | 18.52 | 3,000 |
| 27 feb 2024 | 18.74 | 19.00 | 18.74 | 18.95 | 18.89 | 6,100 |
| 26 feb 2024 | 18.35 | 18.61 | 18.35 | 18.61 | 18.56 | 1,200 |
| 23 feb 2024 | 18.23 | 18.34 | 18.23 | 18.28 | 18.22 | 2,100 |
| 22 feb 2024 | 17.93 | 18.30 | 17.93 | 18.27 | 18.22 | 3,300 |
| 21 feb 2024 | 17.98 | 17.98 | 17.96 | 17.96 | 17.91 | 300 |
| 20 feb 2024 | 17.82 | 17.97 | 17.66 | 17.84 | 17.79 | 4,300 |
| 16 feb 2024 | 18.03 | 18.18 | 18.03 | 18.07 | 18.02 | 1,400 |
| 15 feb 2024 | 18.14 | 18.14 | 18.10 | 18.12 | 18.06 | 800 |
| 14 feb 2024 | 17.80 | 18.10 | 17.80 | 18.09 | 18.04 | 10,500 |
| 13 feb 2024 | 18.00 | 18.00 | 17.94 | 17.94 | 17.88 | 500 |
| 12 feb 2024 | 18.63 | 18.73 | 18.60 | 18.70 | 18.64 | 1,200 |
| 09 feb 2024 | 18.65 | 18.65 | 18.56 | 18.59 | 18.53 | 2,100 |
| 08 feb 2024 | 18.34 | 18.68 | 18.34 | 18.59 | 18.54 | 3,500 |
| 07 feb 2024 | 18.69 | 18.73 | 18.60 | 18.65 | 18.59 | 1,200 |
| 06 feb 2024 | 18.57 | 18.75 | 18.57 | 18.73 | 18.67 | 6,100 |
| 05 feb 2024 | 18.29 | 18.46 | 18.23 | 18.46 | 18.41 | 1,300 |
| 02 feb 2024 | 18.39 | 18.54 | 18.33 | 18.54 | 18.49 | 1,300 |
| 01 feb 2024 | 18.62 | 18.62 | 18.61 | 18.61 | 18.55 | 400 |
| 31 ene 2024 | 18.64 | 18.80 | 18.47 | 18.47 | 18.41 | 500 |
| 30 ene 2024 | 18.63 | 18.74 | 18.63 | 18.66 | 18.61 | 3,700 |
| 29 ene 2024 | 18.03 | 18.80 | 18.03 | 18.80 | 18.74 | 400 |
| 26 ene 2024 | 18.67 | 18.67 | 18.59 | 18.59 | 18.54 | 300 |
| 25 ene 2024 | 18.79 | 18.79 | 18.62 | 18.62 | 18.56 | 1,900 |
| 24 ene 2024 | 18.78 | 18.81 | 18.46 | 18.46 | 18.40 | 2,000 |
| 23 ene 2024 | 18.91 | 18.91 | 18.81 | 18.81 | 18.75 | 1,500 |
| 22 ene 2024 | 18.60 | 18.89 | 18.60 | 18.89 | 18.83 | 3,900 |
| 19 ene 2024 | 18.69 | 18.76 | 18.54 | 18.60 | 18.54 | 4,900 |
| 18 ene 2024 | 18.87 | 18.87 | 18.71 | 18.76 | 18.71 | 3,100 |
| 17 ene 2024 | 18.90 | 18.90 | 18.76 | 18.85 | 18.80 | 1,100 |
| 16 ene 2024 | 19.10 | 19.10 | 18.91 | 18.96 | 18.90 | 3,400 |
| 12 ene 2024 | 19.27 | 19.61 | 19.27 | 19.29 | 19.23 | 4,900 |
| 11 ene 2024 | 19.32 | 19.56 | 19.29 | 19.43 | 19.37 | 3,000 |
| 10 ene 2024 | 19.61 | 19.70 | 19.60 | 19.60 | 19.54 | 3,100 |
| *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.