U.S. markets open in 5 hours 57 minutes
F S&P 500
5,856.25 -6.50 (-0.11%) F Dow Jones
42,943.00 -72.00 (-0.17%) F Nasdaq
20,337.50 -4.50 (-0.02%) E-mini Russell 2000 Index Futur
2,268.80 +1.20 (+0.05%) Petróleo
71.18 +0.60 (+0.85%) Oro
2,690.60 +11.70 (+0.44%)
Amplify Cybersecurity ETF (HACK)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 oct 2023 - 16 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 71.66 | 71.66 | 71.01 | 71.05 | 71.05 | 43,100 |
| 14 oct 2024 | 71.98 | 71.98 | 71.23 | 71.75 | 71.75 | 57,600 |
| 11 oct 2024 | 71.23 | 71.99 | 71.18 | 71.67 | 71.67 | 63,700 |
| 10 oct 2024 | 70.01 | 71.46 | 70.00 | 71.43 | 71.43 | 87,400 |
| 09 oct 2024 | 68.88 | 70.46 | 68.85 | 70.39 | 70.39 | 81,400 |
| 08 oct 2024 | 68.06 | 68.93 | 67.98 | 68.93 | 68.93 | 34,400 |
| 07 oct 2024 | 68.35 | 68.58 | 67.64 | 67.82 | 67.82 | 30,900 |
| 04 oct 2024 | 68.36 | 68.68 | 67.74 | 68.58 | 68.58 | 156,100 |
| 03 oct 2024 | 67.25 | 67.79 | 67.25 | 67.43 | 67.43 | 41,200 |
| 02 oct 2024 | 67.22 | 67.95 | 67.05 | 67.66 | 67.66 | 24,200 |
| 01 oct 2024 | 68.33 | 68.33 | 66.92 | 67.33 | 67.33 | 47,800 |
| 30 sept 2024 | 67.92 | 68.38 | 67.66 | 68.28 | 68.28 | 66,200 |
| 27 sept 2024 | 68.51 | 68.51 | 67.84 | 68.08 | 68.08 | 66,400 |
| 27 sept 2024 | 0.023 Dividendo | |||||
| 26 sept 2024 | 68.82 | 69.01 | 67.91 | 68.29 | 68.27 | 63,600 |
| 25 sept 2024 | 68.50 | 68.60 | 67.89 | 68.05 | 68.03 | 37,400 |
| 24 sept 2024 | 68.83 | 68.95 | 68.00 | 68.56 | 68.54 | 55,200 |
| 23 sept 2024 | 68.31 | 68.65 | 68.05 | 68.56 | 68.54 | 192,400 |
| 20 sept 2024 | 67.10 | 68.10 | 67.09 | 68.00 | 67.98 | 33,200 |
| 19 sept 2024 | 67.30 | 67.64 | 66.79 | 67.14 | 67.12 | 60,500 |
| 18 sept 2024 | 66.55 | 66.82 | 65.79 | 65.99 | 65.97 | 62,800 |
| 17 sept 2024 | 66.96 | 67.00 | 66.31 | 66.56 | 66.54 | 50,600 |
| 16 sept 2024 | 66.09 | 66.78 | 66.08 | 66.71 | 66.69 | 43,400 |
| 13 sept 2024 | 65.66 | 66.43 | 65.66 | 66.28 | 66.26 | 51,300 |
| 12 sept 2024 | 64.80 | 65.71 | 64.74 | 65.52 | 65.50 | 59,700 |
| 11 sept 2024 | 63.75 | 64.76 | 62.80 | 64.66 | 64.64 | 67,200 |
| 10 sept 2024 | 63.66 | 63.96 | 63.09 | 63.90 | 63.88 | 43,500 |
| 09 sept 2024 | 63.55 | 63.92 | 63.21 | 63.45 | 63.43 | 51,200 |
| 06 sept 2024 | 64.37 | 64.79 | 62.97 | 63.06 | 63.04 | 82,300 |
| 05 sept 2024 | 64.82 | 65.19 | 64.50 | 64.87 | 64.85 | 45,600 |
| 04 sept 2024 | 64.83 | 65.75 | 64.48 | 65.34 | 65.32 | 65,900 |
| 03 sept 2024 | 67.23 | 67.60 | 65.84 | 66.06 | 66.04 | 72,400 |
| 30 ago 2024 | 67.64 | 67.89 | 66.95 | 67.58 | 67.56 | 32,600 |
| 29 ago 2024 | 66.79 | 68.12 | 66.79 | 67.10 | 67.08 | 66,100 |
| 28 ago 2024 | 67.32 | 67.75 | 66.38 | 66.90 | 66.88 | 106,000 |
| 27 ago 2024 | 67.11 | 67.56 | 66.82 | 67.41 | 67.39 | 55,000 |
| 26 ago 2024 | 67.68 | 68.03 | 67.16 | 67.20 | 67.18 | 68,900 |
| 23 ago 2024 | 67.48 | 67.80 | 67.03 | 67.72 | 67.70 | 905,800 |
| 22 ago 2024 | 67.95 | 68.10 | 66.86 | 66.89 | 66.87 | 65,600 |
| 21 ago 2024 | 67.45 | 67.60 | 67.08 | 67.58 | 67.56 | 68,100 |
| 20 ago 2024 | 67.17 | 67.66 | 67.17 | 67.32 | 67.30 | 93,900 |
| 19 ago 2024 | 66.20 | 67.09 | 66.20 | 67.04 | 67.02 | 60,800 |
| 16 ago 2024 | 65.73 | 66.42 | 65.70 | 66.28 | 66.26 | 53,100 |
| 15 ago 2024 | 65.57 | 66.32 | 65.57 | 65.99 | 65.97 | 61,100 |
| 14 ago 2024 | 64.38 | 65.11 | 64.35 | 64.89 | 64.87 | 48,300 |
| 13 ago 2024 | 63.50 | 64.25 | 63.23 | 64.22 | 64.20 | 120,700 |
| 12 ago 2024 | 63.24 | 63.40 | 62.74 | 62.87 | 62.85 | 50,400 |
| 09 ago 2024 | 62.44 | 63.46 | 62.44 | 63.23 | 63.21 | 48,400 |
| 08 ago 2024 | 61.38 | 62.66 | 61.03 | 62.39 | 62.37 | 108,900 |
| 07 ago 2024 | 61.86 | 62.61 | 60.73 | 60.77 | 60.75 | 54,500 |
| 06 ago 2024 | 60.34 | 61.08 | 60.00 | 60.24 | 60.22 | 61,200 |
| 05 ago 2024 | 58.34 | 60.72 | 58.33 | 59.96 | 59.94 | 170,700 |
| 02 ago 2024 | 61.04 | 61.39 | 60.36 | 61.32 | 61.30 | 130,700 |
| 01 ago 2024 | 63.90 | 63.96 | 61.75 | 62.17 | 62.15 | 102,100 |
| 31 jul 2024 | 64.02 | 64.71 | 63.92 | 64.32 | 64.30 | 63,100 |
| 30 jul 2024 | 64.00 | 64.24 | 62.62 | 63.26 | 63.24 | 40,300 |
| 29 jul 2024 | 63.54 | 63.84 | 63.18 | 63.19 | 63.17 | 44,400 |
| 26 jul 2024 | 63.65 | 63.65 | 62.63 | 63.32 | 63.30 | 58,600 |
| 25 jul 2024 | 62.73 | 64.12 | 62.46 | 62.95 | 62.93 | 59,700 |
| 24 jul 2024 | 63.82 | 64.14 | 62.45 | 62.50 | 62.48 | 113,100 |
| 23 jul 2024 | 63.91 | 64.77 | 63.72 | 64.36 | 64.34 | 79,900 |
| 22 jul 2024 | 64.08 | 64.34 | 63.34 | 63.72 | 63.70 | 129,900 |
| 19 jul 2024 | 64.32 | 64.32 | 63.45 | 63.65 | 63.63 | 67,600 |
| 18 jul 2024 | 65.20 | 65.20 | 63.71 | 64.24 | 64.22 | 113,400 |
| 17 jul 2024 | 65.62 | 65.78 | 64.82 | 65.13 | 65.11 | 141,100 |
| 16 jul 2024 | 66.16 | 66.49 | 65.89 | 66.47 | 66.45 | 82,000 |
| 15 jul 2024 | 65.49 | 66.42 | 65.36 | 66.03 | 66.01 | 112,800 |
| 12 jul 2024 | 64.88 | 65.75 | 64.76 | 65.41 | 65.39 | 88,000 |
| 11 jul 2024 | 64.97 | 65.75 | 64.65 | 64.86 | 64.84 | 71,600 |
| 10 jul 2024 | 64.72 | 64.75 | 63.84 | 64.71 | 64.69 | 89,400 |
| 09 jul 2024 | 65.28 | 65.30 | 64.33 | 64.65 | 64.63 | 183,400 |
| 08 jul 2024 | 65.41 | 65.45 | 65.00 | 65.28 | 65.26 | 77,200 |
| 05 jul 2024 | 65.48 | 65.71 | 65.23 | 65.60 | 65.58 | 70,700 |
| 03 jul 2024 | 65.19 | 65.79 | 65.14 | 65.47 | 65.45 | 89,700 |
| 02 jul 2024 | 64.74 | 65.13 | 64.56 | 65.13 | 65.11 | 148,400 |
| 01 jul 2024 | 64.87 | 64.90 | 64.27 | 64.82 | 64.80 | 70,700 |
| 28 jun 2024 | 64.66 | 65.16 | 64.52 | 64.73 | 64.71 | 109,000 |
| 27 jun 2024 | 62.74 | 64.40 | 62.74 | 64.28 | 64.26 | 131,500 |
| 27 jun 2024 | 0.026 Dividendo | |||||
| 26 jun 2024 | 62.71 | 63.06 | 62.44 | 62.71 | 62.66 | 71,400 |
| 25 jun 2024 | 62.83 | 62.97 | 62.58 | 62.85 | 62.80 | 64,800 |
| 24 jun 2024 | 62.66 | 63.18 | 62.64 | 62.65 | 62.60 | 85,200 |
| 21 jun 2024 | 62.57 | 62.96 | 62.30 | 62.84 | 62.79 | 56,500 |
| 20 jun 2024 | 63.10 | 63.10 | 62.62 | 62.78 | 62.73 | 123,500 |
| 18 jun 2024 | 63.51 | 63.62 | 63.09 | 63.27 | 63.22 | 64,200 |
| 17 jun 2024 | 63.07 | 63.67 | 62.61 | 63.56 | 63.51 | 100,300 |
| 14 jun 2024 | 62.55 | 63.05 | 62.50 | 62.97 | 62.92 | 74,700 |
| 13 jun 2024 | 63.15 | 63.47 | 62.40 | 62.67 | 62.62 | 102,000 |
| 12 jun 2024 | 62.43 | 62.63 | 61.94 | 62.47 | 62.42 | 89,400 |
| 11 jun 2024 | 61.31 | 61.83 | 61.04 | 61.71 | 61.66 | 58,000 |
| 10 jun 2024 | 60.76 | 61.68 | 60.76 | 61.52 | 61.47 | 69,300 |
| 07 jun 2024 | 60.40 | 60.89 | 60.21 | 60.66 | 60.61 | 52,100 |
| 06 jun 2024 | 60.64 | 60.88 | 60.51 | 60.64 | 60.59 | 72,000 |
| 05 jun 2024 | 60.04 | 60.70 | 59.58 | 60.66 | 60.61 | 96,000 |
| 04 jun 2024 | 59.34 | 59.60 | 59.12 | 59.38 | 59.34 | 143,700 |
| 03 jun 2024 | 60.18 | 60.26 | 59.16 | 59.51 | 59.47 | 371,500 |
| 31 may 2024 | 59.99 | 59.99 | 58.88 | 59.79 | 59.75 | 77,900 |
| 30 may 2024 | 61.23 | 61.24 | 59.45 | 59.71 | 59.67 | 88,000 |
| 29 may 2024 | 61.12 | 61.63 | 61.12 | 61.32 | 61.27 | 60,700 |
| 28 may 2024 | 62.67 | 62.67 | 61.53 | 61.70 | 61.65 | 99,000 |
| *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.