Amplify Junior Silver Miners ETF (SILJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.14 | 11.23 | 10.93 | 11.03 | 11.03 | 1,517,065 |
| 02 may 2024 | 10.91 | 11.12 | 10.81 | 11.01 | 11.01 | 1,457,600 |
| 01 may 2024 | 10.97 | 11.36 | 10.89 | 11.00 | 11.00 | 1,533,300 |
| 30 abr 2024 | 11.13 | 11.25 | 10.92 | 10.93 | 10.93 | 2,368,300 |
| 29 abr 2024 | 11.57 | 11.65 | 11.29 | 11.51 | 11.51 | 1,359,700 |
| 26 abr 2024 | 11.50 | 11.57 | 11.26 | 11.48 | 11.48 | 1,096,400 |
| 25 abr 2024 | 11.05 | 11.42 | 10.91 | 11.34 | 11.34 | 2,826,800 |
| 24 abr 2024 | 10.96 | 11.07 | 10.91 | 11.05 | 11.05 | 1,349,700 |
| 23 abr 2024 | 10.70 | 11.11 | 10.60 | 11.06 | 11.06 | 1,666,500 |
| 22 abr 2024 | 10.71 | 10.97 | 10.59 | 10.77 | 10.77 | 2,938,200 |
| 19 abr 2024 | 11.07 | 11.27 | 11.06 | 11.21 | 11.21 | 2,206,400 |
| 18 abr 2024 | 11.16 | 11.24 | 10.97 | 11.05 | 11.05 | 1,399,000 |
| 17 abr 2024 | 11.01 | 11.24 | 10.85 | 10.99 | 10.99 | 2,454,500 |
| 16 abr 2024 | 10.90 | 10.95 | 10.62 | 10.91 | 10.91 | 2,654,000 |
| 15 abr 2024 | 11.35 | 11.41 | 10.92 | 11.08 | 11.08 | 4,275,500 |
| 12 abr 2024 | 11.92 | 12.02 | 11.08 | 11.19 | 11.19 | 6,673,100 |
| 11 abr 2024 | 11.36 | 11.48 | 11.12 | 11.46 | 11.46 | 2,959,700 |
| 10 abr 2024 | 11.08 | 11.44 | 10.97 | 11.26 | 11.26 | 3,440,100 |
| 09 abr 2024 | 11.40 | 11.61 | 11.32 | 11.42 | 11.42 | 5,205,200 |
| 08 abr 2024 | 11.40 | 11.49 | 11.01 | 11.19 | 11.19 | 4,590,500 |
| 05 abr 2024 | 10.75 | 11.21 | 10.65 | 11.13 | 11.13 | 3,696,900 |
| 04 abr 2024 | 11.04 | 11.07 | 10.75 | 10.80 | 10.80 | 3,231,900 |
| 03 abr 2024 | 10.54 | 11.02 | 10.50 | 11.02 | 11.02 | 5,185,300 |
| 02 abr 2024 | 10.31 | 10.42 | 10.19 | 10.40 | 10.40 | 2,367,000 |
| 01 abr 2024 | 10.15 | 10.28 | 9.99 | 10.12 | 10.12 | 2,321,100 |
| 28 mar 2024 | 9.79 | 10.01 | 9.70 | 9.93 | 9.93 | 1,617,100 |
| 27 mar 2024 | 9.50 | 9.71 | 9.43 | 9.69 | 9.69 | 953,500 |
| 26 mar 2024 | 9.65 | 9.68 | 9.39 | 9.41 | 9.41 | 909,400 |
| 25 mar 2024 | 9.56 | 9.71 | 9.46 | 9.46 | 9.46 | 788,100 |
| 22 mar 2024 | 9.53 | 9.62 | 9.43 | 9.46 | 9.46 | 1,176,000 |
| 21 mar 2024 | 9.84 | 9.87 | 9.56 | 9.59 | 9.59 | 2,309,900 |
| 20 mar 2024 | 9.16 | 9.76 | 9.10 | 9.67 | 9.67 | 2,921,600 |
| 19 mar 2024 | 9.30 | 9.34 | 9.15 | 9.17 | 9.17 | 1,591,300 |
| 18 mar 2024 | 9.60 | 9.61 | 9.40 | 9.43 | 9.43 | 1,415,000 |
| 15 mar 2024 | 9.48 | 9.60 | 9.37 | 9.56 | 9.56 | 1,755,300 |
| 14 mar 2024 | 9.59 | 9.60 | 9.38 | 9.45 | 9.45 | 1,924,900 |
| 13 mar 2024 | 9.40 | 9.62 | 9.35 | 9.56 | 9.56 | 2,603,300 |
| 12 mar 2024 | 9.26 | 9.34 | 9.12 | 9.34 | 9.34 | 1,906,500 |
| 11 mar 2024 | 9.12 | 9.49 | 9.05 | 9.38 | 9.38 | 2,292,900 |
| 08 mar 2024 | 9.16 | 9.21 | 9.00 | 9.08 | 9.08 | 1,522,900 |
| 07 mar 2024 | 9.06 | 9.13 | 8.93 | 9.12 | 9.12 | 1,752,100 |
| 06 mar 2024 | 8.86 | 9.04 | 8.81 | 8.94 | 8.94 | 1,533,800 |
| 05 mar 2024 | 8.85 | 8.87 | 8.68 | 8.72 | 8.72 | 1,710,400 |
| 04 mar 2024 | 8.42 | 8.73 | 8.41 | 8.72 | 8.72 | 2,403,200 |
| 01 mar 2024 | 8.09 | 8.35 | 7.96 | 8.30 | 8.30 | 1,796,300 |
| 29 feb 2024 | 8.05 | 8.12 | 7.97 | 8.01 | 8.01 | 1,317,600 |
| 28 feb 2024 | 7.99 | 7.99 | 7.80 | 7.84 | 7.84 | 1,518,600 |
| 27 feb 2024 | 8.04 | 8.09 | 7.98 | 8.01 | 8.01 | 1,116,400 |
| 26 feb 2024 | 8.07 | 8.07 | 7.94 | 8.04 | 8.04 | 1,185,800 |
| 23 feb 2024 | 8.06 | 8.14 | 7.89 | 8.11 | 8.11 | 1,320,500 |
| 22 feb 2024 | 8.05 | 8.09 | 7.98 | 8.01 | 8.01 | 1,259,700 |
| 21 feb 2024 | 8.16 | 8.16 | 7.98 | 8.06 | 8.06 | 1,101,300 |
| 20 feb 2024 | 8.28 | 8.30 | 8.10 | 8.18 | 8.18 | 1,033,900 |
| 16 feb 2024 | 8.26 | 8.33 | 8.16 | 8.25 | 8.25 | 1,783,200 |
| 15 feb 2024 | 8.24 | 8.36 | 8.19 | 8.26 | 8.26 | 1,741,900 |
| 14 feb 2024 | 8.04 | 8.06 | 7.93 | 8.03 | 8.03 | 1,769,700 |
| 13 feb 2024 | 8.28 | 8.31 | 7.91 | 7.97 | 7.97 | 3,025,500 |
| 12 feb 2024 | 8.39 | 8.59 | 8.39 | 8.52 | 8.52 | 729,600 |
| 09 feb 2024 | 8.50 | 8.50 | 8.36 | 8.43 | 8.43 | 1,024,800 |
| 08 feb 2024 | 8.49 | 8.55 | 8.46 | 8.52 | 8.52 | 596,600 |
| 07 feb 2024 | 8.69 | 8.69 | 8.52 | 8.53 | 8.53 | 773,600 |
| 06 feb 2024 | 8.59 | 8.71 | 8.55 | 8.68 | 8.68 | 1,131,300 |
| 05 feb 2024 | 8.66 | 8.66 | 8.48 | 8.57 | 8.57 | 1,093,200 |
| 02 feb 2024 | 8.85 | 8.86 | 8.65 | 8.81 | 8.81 | 2,228,900 |
| 01 feb 2024 | 8.74 | 9.10 | 8.74 | 9.05 | 9.05 | 1,476,000 |
| 31 ene 2024 | 8.87 | 9.03 | 8.72 | 8.72 | 8.72 | 1,203,700 |
| 30 ene 2024 | 9.14 | 9.14 | 8.80 | 8.84 | 8.84 | 1,533,800 |
| 29 ene 2024 | 9.23 | 9.23 | 9.05 | 9.17 | 9.17 | 915,800 |
| 26 ene 2024 | 9.14 | 9.22 | 9.09 | 9.16 | 9.16 | 714,000 |
| 25 ene 2024 | 9.10 | 9.19 | 9.05 | 9.14 | 9.14 | 1,395,300 |
| 24 ene 2024 | 9.17 | 9.29 | 8.90 | 8.95 | 8.95 | 1,361,200 |
| 23 ene 2024 | 8.97 | 9.07 | 8.91 | 9.04 | 9.04 | 1,060,500 |
| 22 ene 2024 | 8.76 | 8.98 | 8.68 | 8.90 | 8.90 | 1,209,000 |
| 19 ene 2024 | 8.93 | 8.95 | 8.69 | 8.85 | 8.85 | 884,900 |
| 18 ene 2024 | 8.88 | 8.88 | 8.75 | 8.84 | 8.84 | 1,067,600 |
| 17 ene 2024 | 9.05 | 9.07 | 8.79 | 8.86 | 8.86 | 1,869,600 |
| 16 ene 2024 | 9.40 | 9.44 | 9.13 | 9.15 | 9.15 | 1,295,600 |
| 12 ene 2024 | 9.50 | 9.76 | 9.50 | 9.57 | 9.57 | 1,505,800 |
| 11 ene 2024 | 9.35 | 9.40 | 9.10 | 9.22 | 9.22 | 1,160,800 |
| 10 ene 2024 | 9.31 | 9.41 | 9.23 | 9.35 | 9.35 | 1,432,100 |
| 09 ene 2024 | 9.52 | 9.58 | 9.31 | 9.32 | 9.32 | 989,400 |
| 08 ene 2024 | 9.38 | 9.55 | 9.32 | 9.48 | 9.48 | 735,800 |
| 05 ene 2024 | 9.54 | 9.76 | 9.44 | 9.51 | 9.51 | 1,171,100 |
| 04 ene 2024 | 9.45 | 9.58 | 9.39 | 9.53 | 9.53 | 1,012,300 |
| 03 ene 2024 | 9.64 | 9.68 | 9.44 | 9.50 | 9.50 | 1,928,900 |
| 02 ene 2024 | 10.04 | 10.07 | 9.78 | 9.81 | 9.81 | 1,564,600 |
| 29 dic 2023 | 10.02 | 10.11 | 9.93 | 10.00 | 10.00 | 2,059,000 |
| 28 dic 2023 | 10.35 | 10.45 | 10.12 | 10.13 | 10.13 | 1,897,600 |
| 27 dic 2023 | 10.37 | 10.50 | 10.34 | 10.44 | 10.44 | 1,106,000 |
| 26 dic 2023 | 10.35 | 10.37 | 10.20 | 10.36 | 10.36 | 805,300 |
| 22 dic 2023 | 10.41 | 10.62 | 10.26 | 10.30 | 10.30 | 1,492,000 |
| 21 dic 2023 | 10.20 | 10.27 | 10.11 | 10.23 | 10.23 | 1,173,700 |
| 20 dic 2023 | 10.33 | 10.37 | 9.97 | 9.99 | 9.99 | 1,464,200 |
| 19 dic 2023 | 9.86 | 10.29 | 9.86 | 10.25 | 10.25 | 1,629,100 |
| 18 dic 2023 | 9.96 | 9.96 | 9.75 | 9.82 | 9.82 | 1,204,700 |
| 15 dic 2023 | 9.81 | 10.00 | 9.81 | 9.90 | 9.90 | 1,589,800 |
| 14 dic 2023 | 9.94 | 10.17 | 9.81 | 9.91 | 9.91 | 3,696,200 |
| 13 dic 2023 | 9.00 | 9.71 | 8.95 | 9.69 | 9.69 | 2,036,500 |
| 12 dic 2023 | 9.28 | 9.35 | 8.95 | 8.99 | 8.99 | 2,999,200 |
| 11 dic 2023 | 9.38 | 9.38 | 9.19 | 9.31 | 9.31 | 1,772,600 |
| *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.