U.S. markets open in 1 hour 31 minutes
F S&P 500
5,254.75 +15.75 (+0.30%) F Dow Jones
39,620.00 +84.00 (+0.21%) F Nasdaq
18,284.25 +69.75 (+0.38%) E-mini Russell 2000 Index Futur
2,092.50 +8.40 (+0.40%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,379.50 +39.20 (+1.67%)
Amplify U.S. Alternative Harvest ETF (MJUS)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 2.0100 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 19,500 |
| 08 may 2024 | 1.9500 | 1.9900 | 1.9210 | 1.9600 | 1.9600 | 32,900 |
| 07 may 2024 | 2.1100 | 2.1100 | 1.9400 | 1.9700 | 1.9700 | 71,400 |
| 06 may 2024 | 2.1300 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 32,800 |
| 03 may 2024 | 2.1600 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 34,500 |
| 02 may 2024 | 2.1200 | 2.1700 | 2.0900 | 2.1050 | 2.1050 | 29,200 |
| 01 may 2024 | 2.4000 | 2.4000 | 2.0650 | 2.0900 | 2.0900 | 223,600 |
| 30 abr 2024 | 1.9600 | 2.4100 | 1.9000 | 2.4050 | 2.4050 | 900,800 |
| 29 abr 2024 | 1.9400 | 1.9700 | 1.8500 | 1.9700 | 1.9700 | 24,700 |
| 26 abr 2024 | 1.8500 | 1.9300 | 1.8500 | 1.9300 | 1.9300 | 21,700 |
| 25 abr 2024 | 1.9100 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 41,300 |
| 24 abr 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 8,800 |
| 23 abr 2024 | 1.9000 | 1.9390 | 1.8900 | 1.9300 | 1.9300 | 12,300 |
| 22 abr 2024 | 1.9500 | 1.9500 | 1.8790 | 1.8860 | 1.8860 | 19,100 |
| 19 abr 2024 | 2.0000 | 2.0100 | 1.9240 | 1.9260 | 1.9260 | 35,800 |
| 18 abr 2024 | 2.0100 | 2.0500 | 1.9900 | 1.9970 | 1.9970 | 9,900 |
| 17 abr 2024 | 1.9700 | 2.0700 | 1.9300 | 2.0500 | 2.0500 | 21,000 |
| 16 abr 2024 | 1.9400 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 22,900 |
| 15 abr 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 9,700 |
| 12 abr 2024 | 2.1200 | 2.1200 | 1.9090 | 1.9310 | 1.9310 | 21,400 |
| 11 abr 2024 | 2.0900 | 2.1400 | 2.0300 | 2.1200 | 2.1200 | 19,900 |
| 10 abr 2024 | 2.1200 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 11,800 |
| 09 abr 2024 | 2.1600 | 2.1730 | 2.1120 | 2.1730 | 2.1730 | 18,300 |
| 08 abr 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 11,400 |
| 05 abr 2024 | 2.1090 | 2.1900 | 2.0800 | 2.1900 | 2.1900 | 46,400 |
| 04 abr 2024 | 2.2700 | 2.3400 | 2.0300 | 2.0360 | 2.0360 | 61,500 |
| 03 abr 2024 | 2.2100 | 2.2600 | 2.1590 | 2.2600 | 2.2600 | 30,900 |
| 02 abr 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 13,500 |
| 01 abr 2024 | 2.1900 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 135,700 |
| 28 mar 2024 | 2.2300 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 56,600 |
| 27 mar 2024 | 2.0700 | 2.2300 | 2.0300 | 2.2300 | 2.2300 | 22,500 |
| 26 mar 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 48,400 |
| 26 mar 2024 | 0.043 Dividendo | |||||
| 25 mar 2024 | 2.1200 | 2.1700 | 2.0400 | 2.0600 | 2.0170 | 33,200 |
| 22 mar 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1600 | 2.1149 | 41,300 |
| 21 mar 2024 | 2.0000 | 2.1590 | 1.9700 | 2.1300 | 2.0855 | 41,600 |
| 20 mar 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0100 | 1.9680 | 35,000 |
| 19 mar 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0500 | 2.0072 | 20,700 |
| 18 mar 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.0562 | 70,600 |
| 15 mar 2024 | 1.7400 | 1.9800 | 1.7400 | 1.9600 | 1.9191 | 45,300 |
| 14 mar 2024 | 1.7200 | 1.7500 | 1.7050 | 1.7310 | 1.6949 | 12,900 |
| 13 mar 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7390 | 1.7027 | 9,500 |
| 12 mar 2024 | 1.7000 | 1.7110 | 1.6750 | 1.6900 | 1.6547 | 18,100 |
| 11 mar 2024 | 1.8100 | 1.8100 | 1.6970 | 1.6970 | 1.6616 | 37,900 |
| 08 mar 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.7918 | 22,200 |
| 07 mar 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7600 | 1.7233 | 23,600 |
| 06 mar 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7526 | 58,400 |
| 05 mar 2024 | 1.9300 | 1.9700 | 1.8700 | 1.9170 | 1.8770 | 20,600 |
| 04 mar 2024 | 2.0100 | 2.0100 | 1.9300 | 1.9400 | 1.8995 | 35,800 |
| 01 mar 2024 | 1.9600 | 2.0100 | 1.9300 | 2.0100 | 1.9680 | 44,200 |
| 29 feb 2024 | 2.0200 | 2.0500 | 1.9300 | 1.9300 | 1.8897 | 22,100 |
| 28 feb 2024 | 1.9900 | 2.0300 | 1.9790 | 1.9800 | 1.9387 | 65,200 |
| 27 feb 2024 | 2.0650 | 2.0790 | 2.0000 | 2.0000 | 1.9583 | 78,300 |
| 26 feb 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0510 | 2.0082 | 20,000 |
| 23 feb 2024 | 2.0800 | 2.1500 | 2.0500 | 2.1500 | 2.1051 | 241,700 |
| 22 feb 2024 | 1.9900 | 2.0800 | 1.9900 | 2.0800 | 2.0366 | 32,500 |
| 21 feb 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0200 | 1.9778 | 16,600 |
| 20 feb 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0300 | 1.9876 | 60,900 |
| 16 feb 2024 | 2.0800 | 2.1000 | 1.9900 | 2.0300 | 1.9876 | 3,393,300 |
| 15 feb 2024 | 1.9700 | 2.1050 | 1.9700 | 2.0800 | 2.0366 | 3,043,400 |
| 14 feb 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9850 | 1.9436 | 2,534,700 |
| 13 feb 2024 | 2.0600 | 2.0600 | 1.9700 | 1.9820 | 1.9406 | 1,552,500 |
| 12 feb 2024 | 2.2200 | 2.2300 | 2.0400 | 2.0600 | 2.0170 | 1,059,500 |
| 09 feb 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2250 | 2.1786 | 31,900 |
| 08 feb 2024 | 2.3800 | 2.3800 | 2.2100 | 2.3000 | 2.2520 | 66,700 |
| 07 feb 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3500 | 2.3009 | 53,100 |
| 06 feb 2024 | 2.3600 | 2.4400 | 2.3050 | 2.4070 | 2.3568 | 47,800 |
| 05 feb 2024 | 2.4100 | 2.4100 | 2.2710 | 2.3300 | 2.2814 | 73,800 |
| 02 feb 2024 | 2.3500 | 2.4500 | 2.2700 | 2.4200 | 2.3695 | 81,800 |
| 01 feb 2024 | 2.1100 | 2.3400 | 2.1100 | 2.3400 | 2.2912 | 49,000 |
| 31 ene 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1400 | 2.0953 | 33,800 |
| 30 ene 2024 | 2.1700 | 2.2100 | 2.1100 | 2.2000 | 2.1541 | 44,100 |
| 29 ene 2024 | 2.0800 | 2.1560 | 2.0600 | 2.1500 | 2.1051 | 30,600 |
| 26 ene 2024 | 2.0900 | 2.1300 | 2.0700 | 2.0700 | 2.0268 | 25,700 |
| 25 ene 2024 | 2.0900 | 2.1200 | 2.0300 | 2.1200 | 2.0757 | 23,400 |
| 24 ene 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0730 | 2.0297 | 28,200 |
| 23 ene 2024 | 2.0100 | 2.0100 | 1.9210 | 1.9420 | 1.9015 | 24,200 |
| 22 ene 2024 | 1.9500 | 1.9900 | 1.9110 | 1.9900 | 1.9485 | 25,800 |
| 19 ene 2024 | 1.8700 | 1.9500 | 1.7890 | 1.9400 | 1.8995 | 32,900 |
| 18 ene 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8300 | 1.7918 | 30,300 |
| 17 ene 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9500 | 1.9093 | 29,800 |
| 16 ene 2024 | 1.9300 | 2.0600 | 1.9300 | 2.0100 | 1.9680 | 54,500 |
| 12 ene 2024 | 1.7800 | 1.8800 | 1.7520 | 1.8660 | 1.8270 | 18,100 |
| 11 ene 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7150 | 1.6792 | 9,700 |
| 10 ene 2024 | 1.7700 | 1.7700 | 1.6730 | 1.6730 | 1.6381 | 32,100 |
| 09 ene 2024 | 1.8100 | 1.8200 | 1.7200 | 1.7510 | 1.7145 | 23,900 |
| 08 ene 2024 | 1.8200 | 1.8300 | 1.7800 | 1.7900 | 1.7526 | 29,500 |
| 05 ene 2024 | 1.7200 | 1.8300 | 1.6800 | 1.8040 | 1.7663 | 33,000 |
| 04 ene 2024 | 1.6600 | 1.7290 | 1.6600 | 1.7200 | 1.6841 | 19,200 |
| 03 ene 2024 | 1.5500 | 1.6800 | 1.5400 | 1.6500 | 1.6156 | 42,800 |
| 02 ene 2024 | 1.6200 | 1.6200 | 1.5640 | 1.5900 | 1.5568 | 7,600 |
| 29 dic 2023 | 1.6200 | 1.6200 | 1.5700 | 1.6190 | 1.5852 | 24,300 |
| 28 dic 2023 | 1.5800 | 1.6400 | 1.5800 | 1.6000 | 1.5666 | 44,300 |
| 27 dic 2023 | 1.6700 | 1.6700 | 1.5900 | 1.6040 | 1.5705 | 19,700 |
| 26 dic 2023 | 1.5200 | 1.6800 | 1.5200 | 1.6500 | 1.6156 | 244,200 |
| 22 dic 2023 | 1.4550 | 1.5300 | 1.4400 | 1.5230 | 1.4912 | 56,200 |
| 21 dic 2023 | 1.4800 | 1.4900 | 1.4330 | 1.4330 | 1.4031 | 1,572,000 |
| 20 dic 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4197 | 7,000 |
| 19 dic 2023 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4491 | 11,100 |
| 18 dic 2023 | 1.5600 | 1.5600 | 1.5000 | 1.5010 | 1.4697 | 10,500 |
| *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.