U.S. markets open in 7 hours 24 minutes
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,588.00 +52.00 (+0.13%) F Nasdaq
18,229.50 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,087.70 +3.60 (+0.17%) Petróleo
79.88 +0.62 (+0.78%) Oro
2,363.10 +22.80 (+0.97%)
Amplify Inflation Fighter ETF (IWIN)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:59PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 27.97 | 28.06 | 27.97 | 28.06 | 28.06 | 900 |
| 08 may 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 100 |
| 07 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 100 |
| 06 may 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
| 03 may 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 100 |
| 02 may 2024 | 27.25 | 27.28 | 27.25 | 27.28 | 27.28 | 100 |
| 01 may 2024 | 26.67 | 26.71 | 26.30 | 26.43 | 26.43 | 1,300 |
| 30 abr 2024 | 26.77 | 26.78 | 26.77 | 26.78 | 26.78 | 100 |
| 29 abr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
| 26 abr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 100 |
| 25 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 200 |
| 24 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
| 23 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| 22 abr 2024 | 26.89 | 27.06 | 26.89 | 27.06 | 27.06 | 300 |
| 19 abr 2024 | 26.97 | 27.01 | 26.96 | 27.01 | 27.01 | 6,500 |
| 18 abr 2024 | 26.90 | 26.91 | 26.90 | 26.91 | 26.91 | 300 |
| 17 abr 2024 | 26.89 | 26.91 | 26.88 | 26.91 | 26.91 | 900 |
| 16 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
| 15 abr 2024 | 27.36 | 27.37 | 27.36 | 27.37 | 27.37 | 500 |
| 12 abr 2024 | 28.22 | 28.22 | 27.78 | 27.78 | 27.78 | 100 |
| 11 abr 2024 | 28.02 | 28.27 | 28.02 | 28.27 | 28.27 | 300 |
| 10 abr 2024 | 27.89 | 27.97 | 27.88 | 27.97 | 27.97 | 1,000 |
| 09 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
| 08 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
| 05 abr 2024 | 28.02 | 28.27 | 28.01 | 28.27 | 28.27 | 2,500 |
| 04 abr 2024 | 28.52 | 28.52 | 28.13 | 28.13 | 28.13 | 800 |
| 03 abr 2024 | 28.27 | 28.41 | 28.23 | 28.41 | 28.41 | 2,200 |
| 02 abr 2024 | 27.92 | 28.06 | 27.92 | 28.06 | 28.06 | 500 |
| 01 abr 2024 | 28.33 | 28.33 | 28.25 | 28.33 | 28.33 | 1,100 |
| 28 mar 2024 | 28.39 | 28.39 | 28.26 | 28.26 | 28.26 | 2,800 |
| 27 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
| 26 mar 2024 | 27.47 | 27.51 | 27.47 | 27.51 | 27.51 | 200 |
| 25 mar 2024 | 27.79 | 27.79 | 27.63 | 27.63 | 27.63 | 2,800 |
| 22 mar 2024 | 27.37 | 27.47 | 27.37 | 27.44 | 27.44 | 1,900 |
| 21 mar 2024 | 27.60 | 27.65 | 27.56 | 27.65 | 27.65 | 2,200 |
| 20 mar 2024 | 26.85 | 27.40 | 26.85 | 27.40 | 27.40 | 1,800 |
| 19 mar 2024 | 26.66 | 26.86 | 26.66 | 26.86 | 26.86 | 800 |
| 18 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
| 15 mar 2024 | 26.92 | 26.97 | 26.92 | 26.97 | 26.97 | 500 |
| 14 mar 2024 | 26.95 | 26.99 | 26.92 | 26.92 | 26.92 | 2,200 |
| 13 mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
| 12 mar 2024 | 27.26 | 27.41 | 27.20 | 27.41 | 27.41 | 5,200 |
| 11 mar 2024 | 27.27 | 27.35 | 27.15 | 27.27 | 27.27 | 2,000 |
| 08 mar 2024 | 27.50 | 27.51 | 27.23 | 27.23 | 27.23 | 1,200 |
| 07 mar 2024 | 27.28 | 27.35 | 27.28 | 27.32 | 27.32 | 3,700 |
| 06 mar 2024 | 26.81 | 26.92 | 26.81 | 26.92 | 26.92 | 1,200 |
| 05 mar 2024 | 26.99 | 26.99 | 26.55 | 26.55 | 26.55 | 600 |
| 04 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 100 |
| 01 mar 2024 | 26.87 | 26.95 | 26.87 | 26.95 | 26.95 | 2,100 |
| 29 feb 2024 | 26.25 | 26.57 | 26.25 | 26.57 | 26.57 | 2,300 |
| 28 feb 2024 | 26.25 | 26.25 | 26.08 | 26.08 | 26.08 | 700 |
| 27 feb 2024 | 26.13 | 26.13 | 26.03 | 26.06 | 26.06 | 4,000 |
| 26 feb 2024 | 25.91 | 25.95 | 25.91 | 25.95 | 25.95 | 100 |
| 23 feb 2024 | 25.82 | 25.90 | 25.82 | 25.90 | 25.90 | 1,100 |
| 22 feb 2024 | 26.00 | 26.00 | 25.92 | 25.92 | 25.92 | 500 |
| 21 feb 2024 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | 300 |
| 20 feb 2024 | 26.07 | 26.07 | 25.78 | 25.88 | 25.88 | 3,300 |
| 16 feb 2024 | 26.43 | 26.43 | 26.31 | 26.31 | 26.31 | 1,000 |
| 15 feb 2024 | 26.35 | 26.49 | 26.35 | 26.49 | 26.49 | 500 |
| 14 feb 2024 | 25.90 | 26.05 | 25.90 | 26.05 | 26.05 | 3,300 |
| 13 feb 2024 | 26.26 | 26.26 | 25.62 | 25.73 | 25.73 | 3,600 |
| 12 feb 2024 | 26.58 | 26.62 | 26.58 | 26.62 | 26.62 | 400 |
| 09 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 300 |
| 08 feb 2024 | 26.04 | 26.05 | 26.01 | 26.05 | 26.05 | 2,100 |
| 07 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
| 06 feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
| 05 feb 2024 | 25.98 | 25.98 | 25.97 | 25.97 | 25.97 | 300 |
| 02 feb 2024 | 26.33 | 26.37 | 26.33 | 26.37 | 26.37 | 100 |
| 01 feb 2024 | 26.67 | 26.67 | 26.57 | 26.65 | 26.65 | 500 |
| 31 ene 2024 | 26.39 | 26.39 | 26.15 | 26.15 | 26.15 | 500 |
| 30 ene 2024 | 26.37 | 26.48 | 26.28 | 26.48 | 26.48 | 7,400 |
| 29 ene 2024 | 26.03 | 26.39 | 26.03 | 26.33 | 26.33 | 1,100 |
| 26 ene 2024 | 26.13 | 26.13 | 26.05 | 26.10 | 26.10 | 700 |
| 25 ene 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | 700 |
| 24 ene 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.86 | 400 |
| 23 ene 2024 | 25.97 | 26.02 | 25.97 | 26.02 | 26.02 | 400 |
| 22 ene 2024 | 26.22 | 26.26 | 26.20 | 26.20 | 26.20 | 700 |
| 19 ene 2024 | 25.86 | 26.10 | 25.81 | 26.07 | 26.07 | 1,800 |
| 18 ene 2024 | 25.90 | 25.94 | 25.78 | 25.91 | 25.91 | 2,300 |
| 17 ene 2024 | 25.79 | 25.80 | 25.64 | 25.80 | 25.80 | 800 |
| 16 ene 2024 | 26.27 | 26.27 | 26.04 | 26.04 | 26.04 | 1,800 |
| 12 ene 2024 | 26.40 | 26.40 | 26.33 | 26.33 | 26.33 | 500 |
| 11 ene 2024 | 26.05 | 26.09 | 26.05 | 26.09 | 26.09 | 900 |
| 10 ene 2024 | 26.02 | 26.20 | 26.02 | 26.11 | 26.11 | 1,800 |
| 09 ene 2024 | 26.11 | 26.11 | 26.10 | 26.11 | 26.11 | 3,000 |
| 08 ene 2024 | 26.03 | 26.19 | 26.03 | 26.19 | 26.19 | 500 |
| 05 ene 2024 | 26.03 | 26.04 | 25.98 | 25.98 | 25.98 | 2,100 |
| 04 ene 2024 | 26.12 | 26.12 | 26.04 | 26.04 | 26.04 | 2,000 |
| 03 ene 2024 | 26.08 | 26.08 | 25.95 | 25.95 | 25.95 | 1,200 |
| 02 ene 2024 | 26.51 | 26.58 | 26.27 | 26.41 | 26.41 | 800 |
| 29 dic 2023 | 26.54 | 26.82 | 26.46 | 26.54 | 26.54 | 2,700 |
| 28 dic 2023 | 26.65 | 26.75 | 26.65 | 26.75 | 26.75 | 500 |
| 27 dic 2023 | 26.98 | 27.03 | 26.93 | 26.93 | 26.93 | 700 |
| 27 dic 2023 | 1.102 Dividendo | |||||
| 26 dic 2023 | 27.64 | 27.95 | 27.62 | 27.88 | 26.78 | 2,000 |
| 22 dic 2023 | 27.67 | 27.84 | 27.64 | 27.76 | 26.66 | 1,200 |
| 21 dic 2023 | 27.50 | 27.51 | 27.27 | 27.51 | 26.42 | 400 |
| 20 dic 2023 | 27.67 | 27.67 | 27.19 | 27.19 | 26.12 | 1,000 |
| 19 dic 2023 | 27.36 | 27.55 | 27.32 | 27.43 | 26.34 | 1,300 |
| 18 dic 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.12 | 100 |
| *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.