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:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 63.65 | 63.65 | 62.63 | 63.32 | 63.32 | 57,600 |
| 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 |
| 17 abr 2024 | 61.56 | 61.56 | 60.56 | 60.62 | 60.59 | 62,500 |
| 16 abr 2024 | 61.27 | 61.66 | 61.01 | 61.25 | 61.22 | 58,300 |
| 15 abr 2024 | 63.36 | 63.36 | 61.14 | 61.34 | 61.31 | 79,300 |
| 12 abr 2024 | 63.49 | 63.64 | 62.63 | 62.85 | 62.82 | 101,700 |
| 11 abr 2024 | 63.60 | 64.10 | 63.28 | 64.01 | 63.98 | 67,700 |
| 10 abr 2024 | 63.14 | 63.53 | 63.01 | 63.44 | 63.41 | 45,100 |
| 09 abr 2024 | 63.85 | 64.00 | 63.43 | 63.90 | 63.87 | 46,600 |
| 08 abr 2024 | 63.65 | 63.73 | 63.28 | 63.48 | 63.45 | 54,400 |
| 05 abr 2024 | 62.87 | 63.95 | 62.87 | 63.54 | 63.51 | 66,700 |
| 04 abr 2024 | 64.27 | 64.61 | 62.80 | 62.84 | 62.81 | 100,300 |
| 03 abr 2024 | 63.47 | 64.13 | 63.32 | 63.75 | 63.72 | 123,300 |
| 02 abr 2024 | 63.42 | 63.81 | 63.12 | 63.76 | 63.73 | 59,400 |
| 01 abr 2024 | 64.23 | 64.34 | 63.77 | 64.23 | 64.20 | 1,470,800 |
| 28 mar 2024 | 63.76 | 64.42 | 63.75 | 64.11 | 64.08 | 56,700 |
| 27 mar 2024 | 64.27 | 64.34 | 63.28 | 63.76 | 63.73 | 75,500 |
| 26 mar 2024 | 64.06 | 64.24 | 63.81 | 63.86 | 63.83 | 87,700 |
| 25 mar 2024 | 63.96 | 64.15 | 63.81 | 63.86 | 63.83 | 133,100 |
| 22 mar 2024 | 64.45 | 64.65 | 64.01 | 64.24 | 64.21 | 110,100 |
| 21 mar 2024 | 64.79 | 65.23 | 64.51 | 64.51 | 64.48 | 159,000 |
| 20 mar 2024 | 63.43 | 64.28 | 63.35 | 64.17 | 64.14 | 66,500 |
| 19 mar 2024 | 63.00 | 63.44 | 62.51 | 63.36 | 63.33 | 101,500 |
| 18 mar 2024 | 63.23 | 63.64 | 63.00 | 63.34 | 63.31 | 68,700 |
| 15 mar 2024 | 63.50 | 63.51 | 62.81 | 62.86 | 62.83 | 132,500 |
| 14 mar 2024 | 64.76 | 64.76 | 63.38 | 63.86 | 63.83 | 96,900 |
| 13 mar 2024 | 64.75 | 65.13 | 64.40 | 64.74 | 64.71 | 70,900 |
| 12 mar 2024 | 64.99 | 65.16 | 64.40 | 64.90 | 64.87 | 52,800 |
| 11 mar 2024 | 64.13 | 64.81 | 63.97 | 64.58 | 64.55 | 68,100 |
| 08 mar 2024 | 65.46 | 65.82 | 64.36 | 64.52 | 64.49 | 108,000 |
| 07 mar 2024 | 65.00 | 65.36 | 64.44 | 65.23 | 65.20 | 121,400 |
| 06 mar 2024 | 65.67 | 65.83 | 64.15 | 64.36 | 64.33 | 102,700 |
| *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.