Amplify Cybersecurity ETF (HACK)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:18PM EDT. Mercado abierto.
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 63.55 | 63.92 | 63.21 | 63.92 | 63.92 | 30,506 |
| 06 sept 2024 | 64.37 | 64.79 | 62.97 | 63.06 | 63.06 | 82,300 |
| 05 sept 2024 | 64.82 | 65.19 | 64.50 | 64.87 | 64.87 | 45,600 |
| 04 sept 2024 | 64.83 | 65.75 | 64.48 | 65.34 | 65.34 | 65,900 |
| 03 sept 2024 | 67.23 | 67.60 | 65.84 | 66.06 | 66.06 | 72,400 |
| 30 ago 2024 | 67.64 | 67.89 | 66.95 | 67.58 | 67.58 | 32,600 |
| 29 ago 2024 | 66.79 | 68.12 | 66.79 | 67.10 | 67.10 | 66,100 |
| 28 ago 2024 | 67.32 | 67.75 | 66.38 | 66.90 | 66.90 | 106,000 |
| 27 ago 2024 | 67.11 | 67.56 | 66.82 | 67.41 | 67.41 | 55,000 |
| 26 ago 2024 | 67.68 | 68.03 | 67.16 | 67.20 | 67.20 | 68,900 |
| 23 ago 2024 | 67.48 | 67.80 | 67.03 | 67.72 | 67.72 | 905,800 |
| 22 ago 2024 | 67.95 | 68.10 | 66.86 | 66.89 | 66.89 | 65,600 |
| 21 ago 2024 | 67.45 | 67.60 | 67.08 | 67.58 | 67.58 | 68,100 |
| 20 ago 2024 | 67.17 | 67.66 | 67.17 | 67.32 | 67.32 | 93,900 |
| 19 ago 2024 | 66.20 | 67.09 | 66.20 | 67.04 | 67.04 | 60,800 |
| 16 ago 2024 | 65.73 | 66.42 | 65.70 | 66.28 | 66.28 | 53,100 |
| 15 ago 2024 | 65.57 | 66.32 | 65.57 | 65.99 | 65.99 | 61,100 |
| 14 ago 2024 | 64.38 | 65.11 | 64.35 | 64.89 | 64.89 | 48,300 |
| 13 ago 2024 | 63.50 | 64.25 | 63.23 | 64.22 | 64.22 | 120,700 |
| 12 ago 2024 | 63.24 | 63.40 | 62.74 | 62.87 | 62.87 | 50,400 |
| 09 ago 2024 | 62.44 | 63.46 | 62.44 | 63.23 | 63.23 | 48,400 |
| 08 ago 2024 | 61.38 | 62.66 | 61.03 | 62.39 | 62.39 | 108,900 |
| 07 ago 2024 | 61.86 | 62.61 | 60.73 | 60.77 | 60.77 | 54,500 |
| 06 ago 2024 | 60.34 | 61.08 | 60.00 | 60.24 | 60.24 | 61,200 |
| 05 ago 2024 | 58.34 | 60.72 | 58.33 | 59.96 | 59.96 | 170,700 |
| 02 ago 2024 | 61.04 | 61.39 | 60.36 | 61.32 | 61.32 | 130,700 |
| 01 ago 2024 | 63.90 | 63.96 | 61.75 | 62.17 | 62.17 | 102,100 |
| 31 jul 2024 | 64.02 | 64.71 | 63.92 | 64.32 | 64.32 | 63,100 |
| 30 jul 2024 | 64.00 | 64.24 | 62.62 | 63.26 | 63.26 | 40,300 |
| 29 jul 2024 | 63.54 | 63.84 | 63.18 | 63.19 | 63.19 | 44,400 |
| 26 jul 2024 | 63.65 | 63.65 | 62.63 | 63.32 | 63.32 | 58,600 |
| 25 jul 2024 | 62.73 | 64.12 | 62.46 | 62.95 | 62.95 | 59,700 |
| 24 jul 2024 | 63.82 | 64.14 | 62.45 | 62.50 | 62.50 | 113,100 |
| 23 jul 2024 | 63.91 | 64.77 | 63.72 | 64.36 | 64.36 | 79,900 |
| 22 jul 2024 | 64.08 | 64.34 | 63.34 | 63.72 | 63.72 | 129,900 |
| 19 jul 2024 | 64.32 | 64.32 | 63.45 | 63.65 | 63.65 | 67,600 |
| 18 jul 2024 | 65.20 | 65.20 | 63.71 | 64.24 | 64.24 | 113,400 |
| 17 jul 2024 | 65.62 | 65.78 | 64.82 | 65.13 | 65.13 | 141,100 |
| 16 jul 2024 | 66.16 | 66.49 | 65.89 | 66.47 | 66.47 | 82,000 |
| 15 jul 2024 | 65.49 | 66.42 | 65.36 | 66.03 | 66.03 | 112,800 |
| 12 jul 2024 | 64.88 | 65.75 | 64.76 | 65.41 | 65.41 | 88,000 |
| 11 jul 2024 | 64.97 | 65.75 | 64.65 | 64.86 | 64.86 | 71,600 |
| 10 jul 2024 | 64.72 | 64.75 | 63.84 | 64.71 | 64.71 | 89,400 |
| 09 jul 2024 | 65.28 | 65.30 | 64.33 | 64.65 | 64.65 | 183,400 |
| 08 jul 2024 | 65.41 | 65.45 | 65.00 | 65.28 | 65.28 | 77,200 |
| 05 jul 2024 | 65.48 | 65.71 | 65.23 | 65.60 | 65.60 | 70,700 |
| 03 jul 2024 | 65.19 | 65.79 | 65.14 | 65.47 | 65.47 | 89,700 |
| 02 jul 2024 | 64.74 | 65.13 | 64.56 | 65.13 | 65.13 | 148,400 |
| 01 jul 2024 | 64.87 | 64.90 | 64.27 | 64.82 | 64.82 | 70,700 |
| 28 jun 2024 | 64.66 | 65.16 | 64.52 | 64.73 | 64.73 | 109,000 |
| 27 jun 2024 | 62.74 | 64.40 | 62.74 | 64.28 | 64.28 | 131,500 |
| 27 jun 2024 | 0.026 Dividendo | |||||
| 26 jun 2024 | 62.71 | 63.06 | 62.44 | 62.71 | 62.68 | 71,400 |
| 25 jun 2024 | 62.83 | 62.97 | 62.58 | 62.85 | 62.82 | 64,800 |
| 24 jun 2024 | 62.66 | 63.18 | 62.64 | 62.65 | 62.62 | 85,200 |
| 21 jun 2024 | 62.57 | 62.96 | 62.30 | 62.84 | 62.81 | 56,500 |
| 20 jun 2024 | 63.10 | 63.10 | 62.62 | 62.78 | 62.75 | 123,500 |
| 18 jun 2024 | 63.51 | 63.62 | 63.09 | 63.27 | 63.24 | 64,200 |
| 17 jun 2024 | 63.07 | 63.67 | 62.61 | 63.56 | 63.53 | 100,300 |
| 14 jun 2024 | 62.55 | 63.05 | 62.50 | 62.97 | 62.94 | 74,700 |
| 13 jun 2024 | 63.15 | 63.47 | 62.40 | 62.67 | 62.64 | 102,000 |
| 12 jun 2024 | 62.43 | 62.63 | 61.94 | 62.47 | 62.44 | 89,400 |
| 11 jun 2024 | 61.31 | 61.83 | 61.04 | 61.71 | 61.68 | 58,000 |
| 10 jun 2024 | 60.76 | 61.68 | 60.76 | 61.52 | 61.49 | 69,300 |
| 07 jun 2024 | 60.40 | 60.89 | 60.21 | 60.66 | 60.63 | 52,100 |
| 06 jun 2024 | 60.64 | 60.88 | 60.51 | 60.64 | 60.61 | 72,000 |
| 05 jun 2024 | 60.04 | 60.70 | 59.58 | 60.66 | 60.63 | 96,000 |
| 04 jun 2024 | 59.34 | 59.60 | 59.12 | 59.38 | 59.36 | 143,700 |
| 03 jun 2024 | 60.18 | 60.26 | 59.16 | 59.51 | 59.49 | 371,500 |
| 31 may 2024 | 59.99 | 59.99 | 58.88 | 59.79 | 59.77 | 77,900 |
| 30 may 2024 | 61.23 | 61.24 | 59.45 | 59.71 | 59.69 | 88,000 |
| 29 may 2024 | 61.12 | 61.63 | 61.12 | 61.32 | 61.29 | 60,700 |
| 28 may 2024 | 62.67 | 62.67 | 61.53 | 61.70 | 61.67 | 99,000 |
| 24 may 2024 | 62.38 | 62.81 | 62.29 | 62.66 | 62.63 | 34,600 |
| 23 may 2024 | 63.06 | 63.30 | 61.90 | 62.12 | 62.09 | 68,100 |
| 22 may 2024 | 62.71 | 62.94 | 62.38 | 62.67 | 62.64 | 39,400 |
| 21 may 2024 | 62.57 | 63.01 | 62.47 | 62.76 | 62.73 | 78,600 |
| 20 may 2024 | 62.98 | 63.28 | 62.75 | 63.20 | 63.17 | 49,800 |
| 17 may 2024 | 62.98 | 63.08 | 62.68 | 62.97 | 62.94 | 68,100 |
| 16 may 2024 | 63.20 | 63.35 | 62.76 | 63.08 | 63.05 | 82,300 |
| 15 may 2024 | 62.46 | 63.20 | 62.29 | 63.11 | 63.08 | 76,400 |
| 14 may 2024 | 61.52 | 62.14 | 61.52 | 62.10 | 62.07 | 62,200 |
| 13 may 2024 | 61.70 | 61.89 | 61.53 | 61.59 | 61.56 | 56,300 |
| 10 may 2024 | 61.25 | 61.78 | 61.25 | 61.40 | 61.37 | 40,000 |
| 09 may 2024 | 60.87 | 61.21 | 60.81 | 60.97 | 60.94 | 42,300 |
| 08 may 2024 | 61.14 | 61.23 | 60.77 | 61.04 | 61.01 | 1,273,100 |
| 07 may 2024 | 61.70 | 61.93 | 61.32 | 61.57 | 61.54 | 46,900 |
| 06 may 2024 | 60.92 | 61.65 | 60.92 | 61.64 | 61.61 | 334,300 |
| 03 may 2024 | 61.15 | 61.24 | 60.26 | 60.75 | 60.72 | 107,800 |
| 02 may 2024 | 61.19 | 61.28 | 60.34 | 61.22 | 61.19 | 64,200 |
| 01 may 2024 | 61.41 | 62.41 | 61.16 | 61.27 | 61.24 | 38,000 |
| 30 abr 2024 | 62.45 | 62.49 | 61.53 | 61.62 | 61.59 | 58,900 |
| 29 abr 2024 | 62.93 | 63.37 | 62.51 | 62.84 | 62.81 | 40,000 |
| 26 abr 2024 | 62.50 | 63.02 | 62.50 | 62.56 | 62.53 | 37,800 |
| 25 abr 2024 | 61.27 | 62.11 | 61.06 | 61.94 | 61.91 | 56,500 |
| 24 abr 2024 | 62.27 | 62.54 | 61.56 | 62.06 | 62.03 | 33,800 |
| 23 abr 2024 | 60.99 | 62.21 | 60.99 | 62.03 | 62.00 | 110,100 |
| 22 abr 2024 | 60.56 | 61.15 | 59.98 | 60.74 | 60.71 | 110,900 |
| 19 abr 2024 | 60.57 | 60.81 | 59.86 | 60.03 | 60.01 | 57,400 |
| 18 abr 2024 | 60.84 | 61.25 | 60.37 | 60.48 | 60.45 | 54,000 |
| *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.