U.S. markets open in 32 minutes

Amplify Cybersecurity ETF (HACK)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
60.62-0.63 (-1.03%)
Al cierre: 04:00PM EDT
61.50 +0.88 (+1.45%)
Fuera de horario: 06:02PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202461.5661.5660.5660.6260.6262,500
16 abr 202461.2761.6661.0161.2561.2558,300
15 abr 202463.3663.3661.1461.3461.3479,300
12 abr 202463.4963.6462.6362.8562.85101,700
11 abr 202463.6064.1063.2864.0164.0167,700
10 abr 202463.1463.5363.0163.4463.4445,100
09 abr 202463.8564.0063.4363.9063.9046,600
08 abr 202463.6563.7363.2863.4863.4854,400
05 abr 202462.8763.9562.8763.5463.5466,700
04 abr 202464.2764.6162.8062.8462.84100,300
03 abr 202463.4764.1363.3263.7563.75123,300
02 abr 202463.4263.8163.1263.7663.7659,400
01 abr 202464.2364.3463.7764.2364.231,470,800
28 mar 202463.7664.4263.7564.1164.1156,700
27 mar 202464.2764.3463.2863.7663.7675,500
26 mar 202464.0664.2463.8163.8663.8687,700
25 mar 202463.9664.1563.8163.8663.86133,100
22 mar 202464.4564.6564.0164.2464.24110,100
21 mar 202464.7965.2364.5164.5164.51159,000
20 mar 202463.4364.2863.3564.1764.1766,500
19 mar 202463.0063.4462.5163.3663.36101,500
18 mar 202463.2363.6463.0063.3463.3468,700
15 mar 202463.5063.5162.8162.8662.86132,500
14 mar 202464.7664.7663.3863.8663.8696,900
13 mar 202464.7565.1364.4064.7464.7470,900
12 mar 202464.9965.1664.4064.9064.9052,800
11 mar 202464.1364.8163.9764.5864.5868,100
08 mar 202465.4665.8264.3664.5264.52108,000
07 mar 202465.0065.3664.4465.2365.23121,400
06 mar 202465.6765.8364.1564.3664.36102,700
05 mar 202464.8764.8763.1263.6263.62257,300
04 mar 202465.3965.6465.0365.3765.37316,200
01 mar 202465.3365.4164.6065.3365.33116,300
29 feb 202465.3065.5964.5265.2265.22102,600
28 feb 202464.0764.4063.7264.2864.2882,300
27 feb 202464.6165.0064.0364.3364.33155,900
26 feb 202463.5964.6963.4664.0964.09159,500
23 feb 202463.0563.8163.0263.4263.42162,700
22 feb 202462.6463.0662.2662.8362.83320,600
21 feb 202460.8161.3060.1261.2361.23481,100
20 feb 202464.6664.6663.8364.4464.44156,900
16 feb 202465.8165.8164.7865.0965.09171,500
15 feb 202466.5866.6165.5566.0166.01100,600
14 feb 202466.1266.8066.0066.7066.7073,100
13 feb 202464.9366.1464.5365.6265.62155,700
12 feb 202467.3267.3266.5766.6666.66429,600
09 feb 202466.6767.4966.3167.1967.19216,800
08 feb 202464.8065.6264.3765.4565.4592,200
07 feb 202464.2864.8663.9464.6864.68217,800
06 feb 202463.2363.3962.5163.2363.23199,000
05 feb 202463.3063.3062.1162.9062.9081,400
02 feb 202463.3363.7362.7663.5563.5595,500
01 feb 202462.7663.5162.5163.3363.3381,400
31 ene 202463.7063.7962.4662.4862.48145,000
30 ene 202464.4764.6164.0164.2464.2492,400
29 ene 202463.4564.2763.3064.2264.2295,600
26 ene 202463.0163.7163.0163.3963.39321,100
25 ene 202463.7363.7362.7563.1363.13295,800
24 ene 202463.7764.0663.1263.1663.16130,800
23 ene 202463.6463.6463.1063.3663.3688,600
22 ene 202462.8963.5062.8963.3963.39250,800
19 ene 202462.2562.3561.7062.2862.28179,400
18 ene 202461.6962.0861.4461.9761.97136,800
17 ene 202461.3061.4160.7461.4061.4079,200
16 ene 202461.8462.1361.5061.8161.81160,800
12 ene 202461.9562.4061.8762.0862.08100,800
11 ene 202461.4361.7260.9661.6461.64120,700
10 ene 202460.5661.4460.5661.3161.31383,700
09 ene 202459.7960.6559.7960.4360.43165,600
08 ene 202458.5759.6758.5759.5859.58132,100
05 ene 202458.5158.8958.3358.4258.4243,500
04 ene 202458.8058.9858.5158.5458.5493,100
03 ene 202458.9059.3158.6458.7258.7298,200
02 ene 202459.9359.9359.0859.3959.3991,600
29 dic 202360.6160.7860.1160.4160.4153,000
28 dic 202360.7460.7860.5660.7060.7049,200
27 dic 202360.8561.1160.6560.7760.7761,400
27 dic 20230.084 Dividendo
26 dic 202360.5561.1260.5560.9760.8962,900
22 dic 202360.4560.7260.3360.6160.5346,700
21 dic 202360.1860.4359.8660.3660.28109,500
20 dic 202360.3560.8459.7059.7959.7185,200
19 dic 202360.2460.6160.2460.5760.4998,500
18 dic 202359.9560.2159.8060.1260.0490,800
15 dic 202359.5860.0059.5859.9559.8774,700
14 dic 202359.9260.3458.9959.5059.4282,400
13 dic 202358.9159.6658.7059.5459.4668,400
12 dic 202358.1858.9858.0658.8658.7874,000
11 dic 202357.7258.3957.7258.2158.1361,200
08 dic 202357.2157.8157.2157.6357.5564,000
07 dic 202357.5657.5656.9757.4157.3336,700
06 dic 202358.0158.3157.4257.4457.3657,900
05 dic 202357.6057.6757.2757.6357.55103,000
04 dic 202357.3457.9057.2257.8957.8171,300
01 dic 202356.7657.5456.4557.4957.41120,000
30 nov 202356.6357.0456.2956.7656.6854,100
29 nov 202356.1556.8956.1556.6956.6158,400
28 nov 202355.4556.1355.4455.7755.6993,000
27 nov 202355.5455.8755.5355.7255.6451,500
24 nov 202355.3555.7755.2455.7255.6436,900
*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...