Yahoo

Correo

U.S. markets open in 31 minutes

F S&P 500
5,252.00
+13.00(+0.25%)
F Dow Jones
39,612.00
+76.00(+0.19%)
F Nasdaq
18,264.00
+49.50(+0.27%)
E-mini Russell 2000 Index Futur
2,088.50
+4.40(+0.21%)
Petróleo
79.83
+0.57(+0.72%)
Oro
2,373.50
+33.20(+1.42%)

Amplify Thematic All-Stars ETF (MVPS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

20.52

-0.06

(-0.27%)

Al cierre: 03:38PM 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	20.52	20.52	20.52	20.52	20.52	-
08 may 2024	20.58	20.58	20.58	20.58	20.58	100
07 may 2024	20.79	20.79	20.79	20.79	20.79	100
06 may 2024	20.84	20.90	20.84	20.90	20.90	200
03 may 2024	20.54	20.54	20.54	20.54	20.54	100
02 may 2024	20.31	20.31	20.31	20.31	20.31	100
01 may 2024	20.29	20.29	19.92	19.92	19.92	400
30 abr 2024	20.06	20.06	20.06	20.06	20.06	100
29 abr 2024	20.50	20.56	20.46	20.56	20.56	1,200
26 abr 2024	20.39	20.39	20.36	20.36	20.36	100
25 abr 2024	19.82	19.97	19.82	19.97	19.97	100
24 abr 2024	20.22	20.22	20.06	20.10	20.10	500
23 abr 2024	20.04	20.12	20.03	20.06	20.06	900
22 abr 2024	19.54	19.66	19.54	19.58	19.58	700
19 abr 2024	19.45	19.45	19.31	19.36	19.36	200
18 abr 2024	19.82	19.82	19.75	19.75	19.75	200
17 abr 2024	19.96	19.98	19.87	19.87	19.87	200
16 abr 2024	20.04	20.09	20.04	20.07	20.07	3,300
15 abr 2024	20.81	20.81	20.13	20.14	20.14	2,300
12 abr 2024	20.72	20.74	20.72	20.74	20.74	700
11 abr 2024	21.31	21.31	21.31	21.31	21.31	100
10 abr 2024	21.03	21.03	21.03	21.03	21.03	100
09 abr 2024	21.24	21.24	21.24	21.24	21.24	100
08 abr 2024	21.09	21.09	21.09	21.09	21.09	-
05 abr 2024	20.95	20.95	20.95	20.95	20.95	100
04 abr 2024	20.85	20.85	20.85	20.85	20.85	200
03 abr 2024	21.13	21.14	21.13	21.14	21.14	100
02 abr 2024	20.87	21.06	20.86	21.06	21.06	1,100
01 abr 2024	21.46	21.46	21.46	21.46	21.46	100
28 mar 2024	21.55	21.56	21.55	21.56	21.56	200
27 mar 2024	21.52	21.52	21.52	21.52	21.52	300
26 mar 2024	21.51	21.51	21.37	21.37	21.37	600
25 mar 2024	21.42	21.44	21.39	21.44	21.44	400
22 mar 2024	21.33	21.40	21.33	21.40	21.40	500
21 mar 2024	21.51	21.51	21.51	21.51	21.51	200
20 mar 2024	20.94	21.35	20.93	21.35	21.35	1,100
19 mar 2024	20.68	20.88	20.68	20.88	20.88	600
18 mar 2024	20.96	20.97	20.96	20.97	20.97	900
15 mar 2024	20.78	20.80	20.74	20.77	20.77	1,400
14 mar 2024	20.96	20.96	20.96	20.96	20.96	100
13 mar 2024	21.50	21.50	21.44	21.44	21.44	1,300
12 mar 2024	21.60	21.60	21.60	21.60	21.60	100
11 mar 2024	21.40	21.40	21.40	21.40	21.40	100
08 mar 2024	21.50	21.51	21.47	21.51	21.51	1,000
07 mar 2024	21.63	21.67	21.63	21.67	21.67	500
06 mar 2024	21.26	21.26	21.26	21.26	21.26	-
05 mar 2024	21.26	21.26	20.90	20.91	20.91	1,600
04 mar 2024	21.53	21.55	21.49	21.49	21.49	7,900
01 mar 2024	21.61	21.61	21.61	21.61	21.61	200
29 feb 2024	21.33	21.44	21.33	21.44	21.44	200
28 feb 2024	21.15	21.15	21.10	21.10	21.10	1,000
27 feb 2024	21.18	21.18	21.18	21.18	21.18	100
26 feb 2024	21.04	21.04	21.04	21.04	21.04	100
23 feb 2024	20.83	20.83	20.76	20.76	20.76	200
22 feb 2024	20.73	20.73	20.73	20.73	20.73	100
21 feb 2024	20.17	20.23	20.17	20.23	20.23	100
20 feb 2024	21.09	21.09	20.75	20.83	20.83	300
16 feb 2024	21.27	21.27	21.27	21.27	21.27	100
15 feb 2024	21.55	21.55	21.53	21.53	21.53	300
14 feb 2024	21.29	21.44	21.29	21.44	21.44	800
13 feb 2024	20.83	20.83	20.83	20.83	20.83	700
12 feb 2024	21.45	21.45	21.45	21.45	21.45	100
09 feb 2024	21.13	21.40	21.13	21.40	21.40	800
08 feb 2024	20.85	20.88	20.85	20.88	20.88	700
07 feb 2024	20.67	20.69	20.67	20.67	20.67	400
06 feb 2024	20.16	20.23	20.10	20.23	20.23	1,400
05 feb 2024	20.21	20.21	20.07	20.09	20.09	500
02 feb 2024	20.37	20.37	20.37	20.37	20.37	100
01 feb 2024	20.01	20.10	20.01	20.10	20.10	400
31 ene 2024	20.13	20.16	19.87	19.87	19.87	300
30 ene 2024	20.35	20.35	20.35	20.35	20.35	100
29 ene 2024	20.20	20.51	20.20	20.51	20.51	600
26 ene 2024	20.05	20.05	20.05	20.05	20.05	100
25 ene 2024	20.00	20.07	20.00	20.07	20.07	21,000
24 ene 2024	20.19	20.19	20.16	20.16	20.16	500
23 ene 2024	20.26	20.26	20.26	20.26	20.26	100
22 ene 2024	20.16	20.16	20.16	20.16	20.16	200
19 ene 2024	19.89	19.89	19.89	19.89	19.89	100
18 ene 2024	19.63	19.63	19.63	19.63	19.63	200
17 ene 2024	19.35	19.51	19.35	19.51	19.51	800
16 ene 2024	19.76	19.76	19.76	19.76	19.76	100
12 ene 2024	20.06	20.06	19.88	19.88	19.88	400
11 ene 2024	20.04	20.04	20.04	20.04	20.04	200
10 ene 2024	20.00	20.14	20.00	20.14	20.14	1,000
09 ene 2024	20.03	20.03	20.03	20.03	20.03	200
08 ene 2024	19.91	20.03	19.90	20.03	20.03	1,300
05 ene 2024	19.55	19.55	19.55	19.55	19.55	200
04 ene 2024	19.59	19.59	19.59	19.59	19.59	100
03 ene 2024	19.71	19.71	19.71	19.71	19.71	100
02 ene 2024	20.18	20.18	20.18	20.18	20.18	100
29 dic 2023	21.02	21.02	20.73	20.73	20.73	1,000
28 dic 2023	21.06	21.06	20.99	20.99	20.99	4,200
27 dic 2023	21.01	21.01	21.01	21.01	21.01	100
26 dic 2023	20.90	20.93	20.89	20.93	20.93	2,800
22 dic 2023	20.75	20.75	20.72	20.72	20.72	1,000
21 dic 2023	20.55	20.66	20.54	20.66	20.66	900
20 dic 2023	20.76	20.76	20.30	20.30	20.30	100
19 dic 2023	20.47	20.76	20.47	20.76	20.76	500
18 dic 2023	20.33	20.46	20.33	20.44	20.44	400
15 dic 2023	20.40	20.40	20.40	20.40	20.40	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...

F S&P 5005,252.00+13.00(+0.25%)

F Dow Jones39,612.00+76.00(+0.19%)

F Nasdaq18,264.00+49.50(+0.27%)

E-mini Russell 2000 Index Futur2,088.50+4.40(+0.21%)

Petróleo79.83+0.57(+0.72%)

Oro2,373.50+33.20(+1.42%)

Amplify Thematic All-Stars ETF (MVPS)

F S&P 500
5,252.00
+13.00(+0.25%)

F Dow Jones
39,612.00
+76.00(+0.19%)

F Nasdaq
18,264.00
+49.50(+0.27%)

E-mini Russell 2000 Index Futur
2,088.50
+4.40(+0.21%)

Petróleo
79.83
+0.57(+0.72%)

Oro
2,373.50
+33.20(+1.42%)