Amplify Bluestar Israel Technology ETF (ITEQ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 44.55 | 45.52 | 45.18 | 45.52 | 45.52 | 2,938 |
| Jun 26, 2024 | 44.23 | 44.56 | 44.23 | 44.53 | 44.53 | 3,700 |
| Jun 25, 2024 | 44.28 | 44.35 | 44.27 | 44.35 | 44.35 | 2,200 |
| Jun 24, 2024 | 44.40 | 44.53 | 44.36 | 44.38 | 44.38 | 3,200 |
| Jun 21, 2024 | 44.27 | 44.45 | 43.91 | 44.45 | 44.45 | 4,400 |
| Jun 20, 2024 | 44.44 | 44.44 | 44.19 | 44.22 | 44.22 | 3,800 |
| Jun 18, 2024 | 44.93 | 44.93 | 44.67 | 44.75 | 44.75 | 2,100 |
| Jun 17, 2024 | 44.90 | 45.16 | 44.59 | 45.00 | 45.00 | 4,300 |
| Jun 14, 2024 | 45.18 | 45.18 | 44.85 | 44.92 | 44.92 | 5,900 |
| Jun 13, 2024 | 45.88 | 45.88 | 45.19 | 45.33 | 45.33 | 4,700 |
| Jun 12, 2024 | 45.81 | 46.27 | 45.71 | 45.71 | 45.71 | 12,400 |
| Jun 11, 2024 | 45.09 | 45.55 | 44.85 | 45.35 | 45.35 | 36,700 |
| Jun 10, 2024 | 44.66 | 45.30 | 44.66 | 45.30 | 45.30 | 33,800 |
| Jun 07, 2024 | 44.84 | 44.84 | 44.71 | 44.71 | 44.71 | 800 |
| Jun 06, 2024 | 44.78 | 45.07 | 44.74 | 44.98 | 44.98 | 29,600 |
| Jun 05, 2024 | 44.33 | 44.83 | 44.33 | 44.83 | 44.83 | 1,500 |
| Jun 04, 2024 | 44.44 | 44.44 | 44.02 | 44.05 | 44.05 | 8,000 |
| Jun 03, 2024 | 45.16 | 45.39 | 44.62 | 44.77 | 44.77 | 13,200 |
| May 31, 2024 | 44.53 | 45.00 | 44.18 | 44.75 | 44.75 | 11,200 |
| May 30, 2024 | 45.75 | 45.75 | 44.97 | 45.10 | 45.10 | 6,600 |
| May 29, 2024 | 45.78 | 45.78 | 45.65 | 45.65 | 45.65 | 2,700 |
| May 28, 2024 | 46.26 | 46.36 | 45.94 | 45.96 | 45.96 | 13,000 |
| May 24, 2024 | 46.43 | 46.55 | 46.18 | 46.22 | 46.22 | 5,700 |
| May 23, 2024 | 47.00 | 47.00 | 45.82 | 45.82 | 45.82 | 5,700 |
| May 22, 2024 | 46.74 | 46.74 | 46.54 | 46.64 | 46.64 | 1,900 |
| May 21, 2024 | 46.41 | 46.67 | 46.41 | 46.63 | 46.63 | 1,400 |
| May 20, 2024 | 45.92 | 46.63 | 45.86 | 46.59 | 46.59 | 9,900 |
| May 17, 2024 | 45.67 | 45.78 | 45.56 | 45.58 | 45.58 | 1,300 |
| May 16, 2024 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | 4,700 |
| May 15, 2024 | 46.11 | 46.45 | 46.05 | 46.29 | 46.29 | 9,400 |
| May 14, 2024 | 45.27 | 45.47 | 45.27 | 45.43 | 45.43 | 2,600 |
| May 13, 2024 | 45.03 | 45.06 | 44.89 | 44.89 | 44.89 | 1,500 |
| May 10, 2024 | 44.44 | 44.45 | 44.44 | 44.45 | 44.45 | 800 |
| May 09, 2024 | 44.98 | 44.98 | 44.78 | 44.87 | 44.87 | 1,300 |
| May 08, 2024 | 44.61 | 44.74 | 44.57 | 44.74 | 44.74 | 1,000 |
| May 07, 2024 | 45.01 | 45.09 | 44.98 | 45.07 | 45.07 | 1,600 |
| May 06, 2024 | 44.32 | 45.04 | 44.32 | 44.97 | 44.97 | 3,000 |
| May 03, 2024 | 44.25 | 44.25 | 44.10 | 44.22 | 44.22 | 2,300 |
| May 02, 2024 | 43.68 | 44.08 | 43.66 | 44.08 | 44.08 | 2,300 |
| May 01, 2024 | 43.87 | 44.35 | 43.69 | 43.75 | 43.75 | 7,300 |
| Apr 30, 2024 | 43.97 | 43.98 | 43.88 | 43.90 | 43.90 | 5,800 |
| Apr 29, 2024 | 44.66 | 44.66 | 44.38 | 44.47 | 44.47 | 1,900 |
| Apr 26, 2024 | 44.33 | 44.33 | 44.30 | 44.30 | 44.30 | 1,100 |
| Apr 25, 2024 | 43.81 | 44.01 | 43.61 | 43.99 | 43.99 | 2,500 |
| Apr 24, 2024 | 44.45 | 44.80 | 44.21 | 44.45 | 44.45 | 2,500 |
| Apr 23, 2024 | 44.26 | 44.32 | 43.94 | 44.32 | 44.32 | 8,200 |
| Apr 22, 2024 | 43.62 | 43.65 | 43.09 | 43.50 | 43.50 | 1,000 |
| Apr 19, 2024 | 43.78 | 43.78 | 43.01 | 43.16 | 43.16 | 2,900 |
| Apr 18, 2024 | 44.25 | 44.37 | 43.75 | 43.75 | 43.75 | 1,500 |
| Apr 17, 2024 | 44.27 | 44.27 | 43.70 | 43.77 | 43.77 | 9,100 |
| Apr 16, 2024 | 43.90 | 44.36 | 43.84 | 44.20 | 44.20 | 15,400 |
| Apr 15, 2024 | 45.53 | 45.53 | 43.88 | 43.99 | 43.99 | 12,600 |
| Apr 12, 2024 | 45.48 | 45.59 | 44.69 | 44.82 | 44.82 | 3,100 |
| Apr 11, 2024 | 46.27 | 46.29 | 45.57 | 46.03 | 46.03 | 7,400 |
| Apr 10, 2024 | 46.19 | 46.35 | 46.06 | 46.16 | 46.16 | 2,500 |
| Apr 09, 2024 | 47.22 | 47.25 | 47.07 | 47.17 | 47.17 | 1,800 |
| Apr 08, 2024 | 46.98 | 47.25 | 46.98 | 47.10 | 47.10 | 2,900 |
| Apr 05, 2024 | 46.88 | 46.92 | 46.84 | 46.84 | 46.84 | 1,200 |
| Apr 04, 2024 | 48.10 | 48.15 | 46.83 | 46.83 | 46.83 | 18,700 |
| Apr 03, 2024 | 47.26 | 47.67 | 47.09 | 47.59 | 47.59 | 20,200 |
| Apr 02, 2024 | 47.76 | 47.76 | 47.17 | 47.54 | 47.54 | 5,400 |
| Apr 01, 2024 | 48.40 | 48.40 | 47.80 | 48.40 | 48.40 | 68,400 |
| Mar 28, 2024 | 48.35 | 48.35 | 48.18 | 48.26 | 48.26 | 2,700 |
| Mar 27, 2024 | 48.10 | 48.10 | 47.63 | 47.96 | 47.96 | 3,800 |
| Mar 26, 2024 | 47.95 | 48.03 | 47.75 | 47.75 | 47.75 | 1,100 |
| Mar 25, 2024 | 48.12 | 48.12 | 47.75 | 47.75 | 47.75 | 12,400 |
| Mar 22, 2024 | 48.44 | 48.44 | 48.07 | 48.07 | 48.07 | 1,400 |
| Mar 21, 2024 | 48.97 | 49.10 | 48.32 | 48.50 | 48.50 | 1,500 |
| Mar 20, 2024 | 47.34 | 48.24 | 47.26 | 48.23 | 48.23 | 2,000 |
| Mar 19, 2024 | 46.74 | 47.14 | 46.57 | 47.12 | 47.12 | 11,100 |
| Mar 18, 2024 | 46.98 | 47.20 | 46.80 | 46.93 | 46.93 | 7,800 |
| Mar 15, 2024 | 46.40 | 46.40 | 46.38 | 46.38 | 46.38 | 700 |
| Mar 14, 2024 | 47.45 | 47.47 | 46.86 | 46.86 | 46.86 | 5,600 |
| Mar 13, 2024 | 48.22 | 48.26 | 48.02 | 48.02 | 48.02 | 4,100 |
| Mar 12, 2024 | 47.95 | 48.06 | 47.95 | 48.06 | 48.06 | 1,900 |
| Mar 11, 2024 | 47.77 | 47.89 | 47.75 | 47.75 | 47.75 | 3,300 |
| Mar 08, 2024 | 48.56 | 49.00 | 48.25 | 48.25 | 48.25 | 3,500 |
| Mar 07, 2024 | 48.18 | 48.49 | 48.18 | 48.49 | 48.49 | 1,800 |
| Mar 06, 2024 | 48.29 | 48.30 | 47.76 | 47.88 | 47.88 | 5,200 |
| Mar 05, 2024 | 48.17 | 48.17 | 47.05 | 47.30 | 47.30 | 3,100 |
| Mar 04, 2024 | 48.84 | 48.84 | 48.45 | 48.50 | 48.50 | 8,000 |
| Mar 01, 2024 | 48.35 | 48.85 | 48.14 | 48.82 | 48.82 | 3,600 |
| Feb 29, 2024 | 48.64 | 48.64 | 48.24 | 48.42 | 48.42 | 2,300 |
| Feb 28, 2024 | 48.44 | 48.44 | 48.08 | 48.08 | 48.08 | 3,300 |
| Feb 27, 2024 | 48.33 | 48.79 | 48.32 | 48.78 | 48.78 | 18,500 |
| Feb 26, 2024 | 47.54 | 48.29 | 47.54 | 48.07 | 48.07 | 3,500 |
| Feb 23, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 600 |
| Feb 22, 2024 | 47.93 | 47.93 | 47.30 | 47.30 | 47.30 | 6,800 |
| Feb 21, 2024 | 46.73 | 46.87 | 46.39 | 46.50 | 46.50 | 5,800 |
| Feb 20, 2024 | 48.65 | 48.65 | 47.79 | 47.95 | 47.95 | 1,500 |
| Feb 16, 2024 | 49.17 | 49.33 | 48.81 | 48.88 | 48.88 | 2,900 |
| Feb 15, 2024 | 48.69 | 49.10 | 48.69 | 49.10 | 49.10 | 2,400 |
| Feb 14, 2024 | 47.67 | 48.01 | 47.64 | 48.01 | 48.01 | 4,300 |
| Feb 13, 2024 | 46.87 | 47.26 | 46.57 | 46.57 | 46.57 | 2,800 |
| Feb 12, 2024 | 47.95 | 48.43 | 47.75 | 47.94 | 47.94 | 1,900 |
| Feb 09, 2024 | 47.58 | 48.23 | 47.58 | 48.23 | 48.23 | 3,900 |
| Feb 08, 2024 | 46.81 | 47.32 | 46.81 | 47.09 | 47.09 | 8,400 |
| Feb 07, 2024 | 46.90 | 46.90 | 46.57 | 46.59 | 46.59 | 4,500 |
| Feb 06, 2024 | 45.92 | 46.26 | 45.92 | 46.26 | 46.26 | 3,600 |
| Feb 05, 2024 | 45.46 | 45.87 | 45.46 | 45.79 | 45.79 | 6,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.