U.S. markets close in 3 hours 15 minutes

Amplify Cybersecurity ETF (HACK)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.20+0.11 (+0.17%)
A partir del 12:44PM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202464.6164.9964.1964.2064.2074,852
26 feb 202463.5964.6963.4664.0964.09158,600
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
22 nov 202355.4355.6855.2155.3855.3050,200
21 nov 202355.0355.4554.9955.2755.1940,200
20 nov 202354.6855.3354.6855.0955.0161,000
17 nov 202354.3154.7154.2054.5954.5162,400
16 nov 202353.8754.4853.8454.1354.0643,800
15 nov 202355.1655.2654.5654.6254.5462,900
14 nov 202354.3955.0654.3154.9654.8880,600
13 nov 202353.2353.6953.2353.5753.5057,600
10 nov 202352.8053.4752.5653.3953.3251,000
09 nov 202352.9953.2552.4952.5852.5146,500
08 nov 202352.8653.0952.6052.8052.7366,500
07 nov 202352.3553.0852.3052.7152.6460,500
06 nov 202352.4052.4251.7152.1152.0450,500
03 nov 202351.2752.5851.2752.4152.3489,800
02 nov 202351.5151.7451.3551.6251.5544,900
01 nov 202351.0251.2950.7551.1651.0942,300
31 oct 202350.2451.1650.2450.9650.8947,100
30 oct 202350.2850.2849.7850.1550.0832,500
27 oct 202350.4950.6049.7449.8749.8067,300
26 oct 202350.3150.6750.0550.1850.1196,500
25 oct 202351.2851.3950.4150.4650.39108,400
24 oct 202351.1351.7551.1051.5451.4770,000
23 oct 202351.0051.4750.6250.9650.8959,200
20 oct 202352.5152.6651.3451.4051.3397,300
19 oct 202353.2253.3752.5052.5952.5252,400
18 oct 202353.3153.7253.0353.1153.0460,400
17 oct 202353.0353.9453.0353.5953.5282,000
16 oct 202352.8653.6552.8653.5053.4356,900
13 oct 202353.1253.1552.3452.5752.5048,700
12 oct 202353.5753.7052.6952.9852.91125,900
11 oct 202353.2953.6753.1653.5153.4477,300
10 oct 202352.8453.4052.7853.2053.13101,300
09 oct 202351.7852.9651.7852.8052.7384,600
06 oct 202350.3752.1850.3752.0151.9480,800
05 oct 202350.9250.9450.3050.7950.7240,000
*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...