Amplify Alternative Harvest ETF (MJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 3.8400 | 3.9100 | 3.7911 | 3.8700 | 3.8700 | 2,016,319 |
| 23 abr 2024 | 3.7200 | 3.9050 | 3.6910 | 3.8800 | 3.8800 | 3,361,900 |
| 22 abr 2024 | 3.7400 | 3.7750 | 3.6200 | 3.6800 | 3.6800 | 970,400 |
| 19 abr 2024 | 3.7400 | 3.8400 | 3.7100 | 3.7300 | 3.7300 | 1,455,500 |
| 18 abr 2024 | 3.7400 | 3.8850 | 3.7100 | 3.8000 | 3.8000 | 2,622,900 |
| 17 abr 2024 | 3.7800 | 3.8150 | 3.6200 | 3.7600 | 3.7600 | 2,555,900 |
| 16 abr 2024 | 3.6900 | 3.7600 | 3.6450 | 3.7100 | 3.7100 | 1,009,400 |
| 15 abr 2024 | 3.8500 | 3.8650 | 3.6700 | 3.7300 | 3.7300 | 3,252,700 |
| 12 abr 2024 | 3.9800 | 4.0400 | 3.7300 | 3.8100 | 3.8100 | 1,425,600 |
| 11 abr 2024 | 4.0700 | 4.1170 | 3.9100 | 4.0100 | 4.0100 | 906,200 |
| 10 abr 2024 | 4.1000 | 4.2200 | 4.0100 | 4.0500 | 4.0500 | 1,580,200 |
| 09 abr 2024 | 4.1300 | 4.2300 | 4.0600 | 4.1800 | 4.1800 | 4,363,500 |
| 08 abr 2024 | 4.3000 | 4.4800 | 4.2600 | 4.3200 | 4.3200 | 5,148,400 |
| 05 abr 2024 | 4.1800 | 4.3250 | 4.1300 | 4.2900 | 4.2900 | 1,245,100 |
| 04 abr 2024 | 4.6000 | 4.6850 | 4.1450 | 4.2100 | 4.2100 | 3,618,600 |
| 03 abr 2024 | 4.2000 | 4.5700 | 4.1400 | 4.5700 | 4.5700 | 3,334,200 |
| 02 abr 2024 | 4.1200 | 4.2650 | 4.1000 | 4.1700 | 4.1700 | 5,232,500 |
| 01 abr 2024 | 4.1800 | 4.1800 | 4.0650 | 4.1300 | 4.1300 | 3,759,400 |
| 28 mar 2024 | 4.3300 | 4.3300 | 4.1300 | 4.1800 | 4.1800 | 1,819,900 |
| 27 mar 2024 | 4.0700 | 4.3100 | 3.9300 | 4.3000 | 4.3000 | 2,300,000 |
| 26 mar 2024 | 3.8000 | 4.1000 | 3.7700 | 3.9900 | 3.9900 | 3,440,000 |
| 26 mar 2024 | 0.056 Dividendo | |||||
| 25 mar 2024 | 4.1000 | 4.1100 | 3.8200 | 3.8300 | 3.7740 | 7,071,800 |
| 22 mar 2024 | 3.7400 | 4.0550 | 3.7400 | 4.0500 | 3.9908 | 2,516,000 |
| 21 mar 2024 | 3.6300 | 3.7600 | 3.5750 | 3.7500 | 3.6952 | 776,700 |
| 20 mar 2024 | 3.5800 | 3.6700 | 3.5400 | 3.6300 | 3.5769 | 1,673,500 |
| 19 mar 2024 | 3.6200 | 3.6500 | 3.5000 | 3.5900 | 3.5375 | 4,079,600 |
| 18 mar 2024 | 3.5000 | 3.7000 | 3.4600 | 3.6300 | 3.5769 | 6,347,000 |
| 15 mar 2024 | 3.1200 | 3.4400 | 3.1200 | 3.4100 | 3.3601 | 2,256,000 |
| 14 mar 2024 | 3.1700 | 3.2000 | 3.0900 | 3.1100 | 3.0645 | 2,874,000 |
| 13 mar 2024 | 3.1000 | 3.2100 | 3.0910 | 3.1800 | 3.1335 | 2,852,900 |
| 12 mar 2024 | 3.1400 | 3.1800 | 3.0800 | 3.1100 | 3.0645 | 2,497,900 |
| 11 mar 2024 | 3.2000 | 3.2600 | 3.1200 | 3.1300 | 3.0842 | 2,323,000 |
| 08 mar 2024 | 3.1800 | 3.3120 | 3.1800 | 3.2400 | 3.1926 | 510,500 |
| 07 mar 2024 | 3.1800 | 3.2400 | 3.1250 | 3.1800 | 3.1335 | 1,449,200 |
| 06 mar 2024 | 3.2900 | 3.3200 | 3.1810 | 3.2000 | 3.1532 | 2,600,900 |
| 05 mar 2024 | 3.3000 | 3.3760 | 3.2400 | 3.3000 | 3.2517 | 4,563,400 |
| 04 mar 2024 | 3.3900 | 3.4200 | 3.3250 | 3.3300 | 3.2813 | 1,852,100 |
| 01 mar 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4200 | 3.3700 | 798,700 |
| 29 feb 2024 | 3.4500 | 3.5100 | 3.3600 | 3.4000 | 3.3503 | 3,274,900 |
| 28 feb 2024 | 3.4700 | 3.5600 | 3.4410 | 3.4500 | 3.3996 | 2,502,700 |
| 27 feb 2024 | 3.4600 | 3.5500 | 3.4300 | 3.5000 | 3.4488 | 3,093,800 |
| 26 feb 2024 | 3.5200 | 3.6200 | 3.4500 | 3.4600 | 3.4094 | 4,534,800 |
| 23 feb 2024 | 3.4900 | 3.6000 | 3.4800 | 3.5600 | 3.5079 | 2,010,300 |
| 22 feb 2024 | 3.4600 | 3.5350 | 3.4220 | 3.4900 | 3.4390 | 2,063,700 |
| 21 feb 2024 | 3.4100 | 3.5000 | 3.3900 | 3.4300 | 3.3798 | 4,572,200 |
| 20 feb 2024 | 3.5100 | 3.5500 | 3.4200 | 3.4400 | 3.3897 | 6,095,500 |
| 16 feb 2024 | 3.5000 | 3.6050 | 3.4800 | 3.5800 | 3.5277 | 2,640,400 |
| 15 feb 2024 | 3.4800 | 3.6100 | 3.4700 | 3.5700 | 3.5178 | 4,182,100 |
| 14 feb 2024 | 3.4000 | 3.4500 | 3.3000 | 3.4500 | 3.3996 | 6,885,100 |
| 13 feb 2024 | 3.4300 | 3.5000 | 3.3540 | 3.4000 | 3.3503 | 8,886,300 |
| 12 feb 2024 | 3.7800 | 3.7800 | 3.5200 | 3.5400 | 3.4882 | 4,041,800 |
| 09 feb 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7400 | 3.6853 | 1,318,300 |
| 08 feb 2024 | 3.7900 | 3.8490 | 3.6600 | 3.7800 | 3.7247 | 2,277,500 |
| 07 feb 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | 3.7937 | 3,064,800 |
| 06 feb 2024 | 3.7600 | 3.9700 | 3.7500 | 3.9400 | 3.8824 | 4,454,400 |
| 05 feb 2024 | 3.8500 | 3.8800 | 3.6950 | 3.7500 | 3.6952 | 3,412,900 |
| 02 feb 2024 | 3.8400 | 3.9700 | 3.7350 | 3.8800 | 3.8233 | 4,301,300 |
| 01 feb 2024 | 3.6000 | 3.8850 | 3.5930 | 3.8800 | 3.8233 | 4,526,500 |
| 31 ene 2024 | 3.6700 | 3.7200 | 3.5800 | 3.6100 | 3.5572 | 3,548,100 |
| 30 ene 2024 | 3.7200 | 3.7750 | 3.6450 | 3.6700 | 3.6163 | 2,889,500 |
| 29 ene 2024 | 3.6800 | 3.7100 | 3.5200 | 3.6900 | 3.6360 | 2,203,200 |
| 26 ene 2024 | 3.6000 | 3.7000 | 3.5900 | 3.6000 | 3.5474 | 2,827,500 |
| 25 ene 2024 | 3.5700 | 3.6500 | 3.5400 | 3.6300 | 3.5769 | 2,934,300 |
| 24 ene 2024 | 3.5500 | 3.6700 | 3.5000 | 3.5900 | 3.5375 | 4,246,500 |
| 23 ene 2024 | 3.5000 | 3.5300 | 3.4350 | 3.5100 | 3.4587 | 3,094,700 |
| 22 ene 2024 | 3.4400 | 3.5500 | 3.4100 | 3.5000 | 3.4488 | 3,837,400 |
| 19 ene 2024 | 3.3800 | 3.4900 | 3.2100 | 3.4600 | 3.4094 | 4,092,400 |
| 18 ene 2024 | 3.4600 | 3.5200 | 3.3000 | 3.3300 | 3.2813 | 3,303,200 |
| 17 ene 2024 | 3.5400 | 3.5450 | 3.4300 | 3.4600 | 3.4094 | 3,428,200 |
| 16 ene 2024 | 3.5000 | 3.6600 | 3.4640 | 3.5700 | 3.5178 | 7,794,700 |
| 12 ene 2024 | 3.3000 | 3.4400 | 3.2700 | 3.4100 | 3.3601 | 3,620,800 |
| 11 ene 2024 | 3.1600 | 3.3000 | 3.1600 | 3.2600 | 3.2123 | 2,698,000 |
| 10 ene 2024 | 3.2700 | 3.2900 | 3.1700 | 3.1700 | 3.1237 | 3,948,200 |
| 09 ene 2024 | 3.4000 | 3.4400 | 3.2500 | 3.3100 | 3.2616 | 4,850,600 |
| 08 ene 2024 | 3.4600 | 3.5300 | 3.3700 | 3.4400 | 3.3897 | 4,624,600 |
| 05 ene 2024 | 3.3400 | 3.4900 | 3.2200 | 3.4400 | 3.3897 | 4,728,600 |
| 04 ene 2024 | 3.2400 | 3.3400 | 3.2320 | 3.3300 | 3.2813 | 3,117,500 |
| 03 ene 2024 | 3.1500 | 3.3600 | 3.1000 | 3.2700 | 3.2222 | 7,346,300 |
| 02 ene 2024 | 3.1800 | 3.2700 | 3.1500 | 3.1700 | 3.1237 | 4,376,300 |
| 29 dic 2023 | 3.3000 | 3.3000 | 3.1800 | 3.2300 | 3.1828 | 2,272,500 |
| 28 dic 2023 | 3.2800 | 3.3600 | 3.2100 | 3.2600 | 3.2123 | 2,863,300 |
| 27 dic 2023 | 3.3600 | 3.3600 | 3.2000 | 3.2600 | 3.2123 | 3,550,100 |
| 27 dic 2023 | 0.056 Dividendo | |||||
| 26 dic 2023 | 3.1200 | 3.4300 | 3.1100 | 3.3600 | 3.2557 | 5,467,600 |
| 22 dic 2023 | 3.0000 | 3.1750 | 2.9900 | 3.1500 | 3.0522 | 3,641,100 |
| 21 dic 2023 | 3.0100 | 3.0400 | 2.9700 | 2.9900 | 2.8972 | 1,692,000 |
| 20 dic 2023 | 3.0300 | 3.1500 | 3.0000 | 3.0000 | 2.9069 | 3,267,500 |
| 19 dic 2023 | 3.0500 | 3.1150 | 3.0400 | 3.0500 | 2.9553 | 1,508,300 |
| 18 dic 2023 | 3.1100 | 3.1300 | 3.0500 | 3.0600 | 2.9650 | 2,047,400 |
| 15 dic 2023 | 3.1100 | 3.1500 | 3.0650 | 3.1200 | 3.0231 | 1,134,100 |
| 14 dic 2023 | 3.1000 | 3.1500 | 3.0400 | 3.1500 | 3.0522 | 2,246,800 |
| 13 dic 2023 | 2.9700 | 3.1000 | 2.8800 | 3.0900 | 2.9941 | 3,789,400 |
| 12 dic 2023 | 3.2000 | 3.2100 | 2.9600 | 2.9700 | 2.8778 | 4,437,300 |
| 11 dic 2023 | 3.3800 | 3.3850 | 3.2000 | 3.2200 | 3.1200 | 2,728,900 |
| 08 dic 2023 | 3.3600 | 3.4100 | 3.3100 | 3.3800 | 3.2751 | 2,534,400 |
| 07 dic 2023 | 3.3300 | 3.3700 | 3.2800 | 3.3200 | 3.2169 | 1,679,400 |
| 06 dic 2023 | 3.2700 | 3.4000 | 3.2550 | 3.3400 | 3.2363 | 3,201,500 |
| 05 dic 2023 | 3.3700 | 3.4100 | 3.2500 | 3.2700 | 3.1685 | 2,944,900 |
| 04 dic 2023 | 3.1900 | 3.4150 | 3.1900 | 3.3600 | 3.2557 | 5,994,800 |
| *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.