Amplify Global Cloud Technology ETF (IVES)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:08PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 43.93 | 44.19 | 43.91 | 44.19 | 44.19 | 900 |
| Jun 20, 2024 | 44.27 | 44.28 | 44.00 | 44.00 | 44.00 | 1,600 |
| Jun 18, 2024 | 44.45 | 44.45 | 44.33 | 44.33 | 44.33 | 400 |
| Jun 17, 2024 | 44.15 | 44.66 | 43.85 | 44.37 | 44.37 | 5,100 |
| Jun 14, 2024 | 44.18 | 44.32 | 44.18 | 44.32 | 44.32 | 2,500 |
| Jun 13, 2024 | 44.44 | 44.44 | 44.35 | 44.40 | 44.40 | 6,800 |
| Jun 12, 2024 | 44.70 | 45.15 | 44.70 | 44.87 | 44.87 | 2,000 |
| Jun 11, 2024 | 43.93 | 44.15 | 43.91 | 44.15 | 44.15 | 2,400 |
| Jun 10, 2024 | 44.09 | 44.29 | 44.09 | 44.29 | 44.29 | 500 |
| Jun 07, 2024 | 43.87 | 43.89 | 43.87 | 43.89 | 43.89 | 700 |
| Jun 06, 2024 | 44.69 | 44.76 | 44.43 | 44.50 | 44.50 | 1,600 |
| Jun 05, 2024 | 44.16 | 44.40 | 44.07 | 44.40 | 44.40 | 1,900 |
| Jun 04, 2024 | 43.69 | 43.78 | 43.69 | 43.78 | 43.78 | 2,500 |
| Jun 03, 2024 | 44.34 | 44.34 | 43.90 | 43.90 | 43.90 | 300 |
| May 31, 2024 | 44.06 | 44.06 | 43.89 | 43.89 | 43.89 | 1,100 |
| May 30, 2024 | 44.38 | 44.38 | 44.25 | 44.25 | 44.25 | 500 |
| May 29, 2024 | 44.90 | 45.22 | 44.90 | 45.22 | 45.22 | 500 |
| May 28, 2024 | 45.66 | 45.66 | 45.24 | 45.46 | 45.46 | 1,700 |
| May 24, 2024 | 45.85 | 46.00 | 45.85 | 45.94 | 45.94 | 500 |
| May 23, 2024 | 46.17 | 46.18 | 45.65 | 45.65 | 45.65 | 2,000 |
| May 22, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 200 |
| May 21, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 300 |
| May 20, 2024 | 46.61 | 46.95 | 46.61 | 46.95 | 46.95 | 900 |
| May 17, 2024 | 46.54 | 46.58 | 46.40 | 46.58 | 46.58 | 1,500 |
| May 16, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 100 |
| May 15, 2024 | 45.74 | 46.63 | 45.74 | 46.63 | 46.63 | 3,300 |
| May 14, 2024 | 45.35 | 45.50 | 45.35 | 45.50 | 45.50 | 400 |
| May 13, 2024 | 45.15 | 45.15 | 45.01 | 45.01 | 45.01 | 600 |
| May 10, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 200 |
| May 09, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 200 |
| May 08, 2024 | 44.63 | 44.78 | 44.63 | 44.77 | 44.77 | 1,400 |
| May 07, 2024 | 44.61 | 44.79 | 44.61 | 44.79 | 44.79 | 200 |
| May 06, 2024 | 45.15 | 45.16 | 45.04 | 45.16 | 45.16 | 1,700 |
| May 03, 2024 | 44.47 | 44.59 | 44.46 | 44.59 | 44.59 | 1,500 |
| May 02, 2024 | 44.36 | 44.57 | 44.36 | 44.57 | 44.57 | 400 |
| May 01, 2024 | 43.58 | 43.88 | 43.58 | 43.88 | 43.88 | 700 |
| Apr 30, 2024 | 44.74 | 44.80 | 43.97 | 43.97 | 43.97 | 2,400 |
| Apr 29, 2024 | 45.33 | 45.39 | 45.07 | 45.27 | 45.27 | 5,000 |
| Apr 26, 2024 | 44.91 | 45.02 | 44.91 | 45.01 | 45.01 | 5,300 |
| Apr 25, 2024 | 43.42 | 44.08 | 43.42 | 44.08 | 44.08 | 500 |
| Apr 24, 2024 | 44.56 | 44.56 | 43.92 | 44.27 | 44.27 | 1,100 |
| Apr 23, 2024 | 43.40 | 44.12 | 43.40 | 44.12 | 44.12 | 1,000 |
| Apr 22, 2024 | 42.75 | 43.28 | 42.75 | 43.09 | 43.09 | 4,200 |
| Apr 19, 2024 | 42.89 | 42.89 | 42.21 | 42.41 | 42.41 | 2,000 |
| Apr 18, 2024 | 43.28 | 43.28 | 43.12 | 43.12 | 43.12 | 1,100 |
| Apr 17, 2024 | 43.75 | 43.75 | 43.26 | 43.26 | 43.26 | 600 |
| Apr 16, 2024 | 43.45 | 43.72 | 43.45 | 43.66 | 43.66 | 2,600 |
| Apr 15, 2024 | 44.94 | 44.94 | 43.65 | 43.73 | 43.73 | 3,300 |
| Apr 12, 2024 | 45.41 | 45.41 | 44.94 | 44.94 | 44.94 | 1,400 |
| Apr 11, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 300 |
| Apr 10, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 400 |
| Apr 09, 2024 | 46.10 | 46.21 | 46.10 | 46.21 | 46.21 | 500 |
| Apr 08, 2024 | 46.33 | 46.33 | 46.26 | 46.26 | 46.26 | 1,100 |
| Apr 05, 2024 | 46.00 | 46.26 | 46.00 | 46.04 | 46.04 | 3,800 |
| Apr 04, 2024 | 46.92 | 46.92 | 45.83 | 45.84 | 45.84 | 7,800 |
| Apr 03, 2024 | 45.90 | 46.46 | 45.90 | 46.22 | 46.22 | 5,200 |
| Apr 02, 2024 | 46.10 | 46.32 | 45.92 | 46.05 | 46.05 | 126,500 |
| Apr 01, 2024 | 47.11 | 47.11 | 46.59 | 46.83 | 46.83 | 9,800 |
| Mar 28, 2024 | 47.09 | 47.32 | 46.55 | 46.82 | 46.82 | 5,800 |
| Mar 27, 2024 | 47.15 | 47.15 | 46.90 | 47.15 | 47.15 | 1,700 |
| Mar 26, 2024 | 47.56 | 47.56 | 47.18 | 47.33 | 47.33 | 12,400 |
| Mar 26, 2024 | 0.009 Dividend | |||||
| Mar 25, 2024 | 47.05 | 47.61 | 46.55 | 47.39 | 47.38 | 10,400 |
| Mar 22, 2024 | 46.65 | 46.90 | 46.65 | 46.90 | 46.89 | 3,100 |
| Mar 21, 2024 | 47.35 | 47.37 | 47.07 | 47.07 | 47.06 | 3,800 |
| Mar 20, 2024 | 46.26 | 46.92 | 46.00 | 46.92 | 46.91 | 1,900 |
| Mar 19, 2024 | 45.88 | 46.18 | 45.46 | 45.98 | 45.97 | 2,400 |
| Mar 18, 2024 | 46.50 | 46.86 | 46.19 | 46.51 | 46.50 | 7,100 |
| Mar 15, 2024 | 47.01 | 47.07 | 46.64 | 46.64 | 46.63 | 1,100 |
| Mar 14, 2024 | 47.18 | 47.49 | 46.82 | 47.08 | 47.07 | 3,300 |
| Mar 13, 2024 | 47.67 | 48.29 | 45.78 | 48.14 | 48.13 | 10,000 |
| Mar 12, 2024 | 47.17 | 47.94 | 47.13 | 47.74 | 47.73 | 5,200 |
| Mar 11, 2024 | 47.26 | 47.43 | 46.71 | 47.16 | 47.15 | 2,800 |
| Mar 08, 2024 | 48.20 | 48.20 | 46.86 | 47.23 | 47.22 | 6,600 |
| Mar 07, 2024 | 46.66 | 47.31 | 46.66 | 47.31 | 47.31 | 3,500 |
| Mar 06, 2024 | 46.27 | 47.05 | 46.27 | 46.85 | 46.84 | 119,900 |
| Mar 05, 2024 | 46.50 | 46.50 | 45.36 | 45.78 | 45.77 | 3,400 |
| Mar 04, 2024 | 47.40 | 47.71 | 47.36 | 47.36 | 47.35 | 1,700 |
| Mar 01, 2024 | 45.93 | 46.71 | 45.93 | 46.71 | 46.70 | 2,200 |
| Feb 29, 2024 | 45.95 | 46.18 | 45.89 | 46.18 | 46.17 | 1,500 |
| Feb 28, 2024 | 44.83 | 45.03 | 44.83 | 44.90 | 44.89 | 1,300 |
| Feb 27, 2024 | 44.97 | 45.09 | 44.92 | 44.93 | 44.92 | 3,200 |
| Feb 26, 2024 | 44.46 | 44.78 | 44.23 | 44.78 | 44.77 | 1,100 |
| Feb 23, 2024 | 45.06 | 45.06 | 43.96 | 44.07 | 44.06 | 3,100 |
| Feb 22, 2024 | 44.30 | 44.70 | 44.01 | 44.70 | 44.70 | 3,000 |
| Feb 21, 2024 | 43.04 | 43.04 | 42.27 | 42.52 | 42.51 | 1,900 |
| Feb 20, 2024 | 43.75 | 44.00 | 43.01 | 43.48 | 43.47 | 7,900 |
| Feb 16, 2024 | 45.89 | 45.89 | 44.61 | 44.61 | 44.60 | 800 |
| Feb 15, 2024 | 45.76 | 46.63 | 45.43 | 45.80 | 45.79 | 7,200 |
| Feb 14, 2024 | 44.00 | 45.80 | 42.50 | 44.50 | 44.49 | 19,900 |
| Feb 13, 2024 | 43.62 | 44.58 | 43.00 | 43.57 | 43.56 | 12,000 |
| Feb 12, 2024 | 44.80 | 45.72 | 44.62 | 44.76 | 44.75 | 9,200 |
| Feb 09, 2024 | 44.47 | 45.08 | 44.47 | 44.93 | 44.92 | 4,500 |
| Feb 08, 2024 | 43.30 | 43.94 | 43.13 | 43.91 | 43.91 | 3,000 |
| Feb 07, 2024 | 44.15 | 44.15 | 42.65 | 42.79 | 42.78 | 3,800 |
| Feb 06, 2024 | 42.04 | 42.45 | 42.04 | 42.45 | 42.44 | 400 |
| Feb 05, 2024 | 42.16 | 42.39 | 41.89 | 42.37 | 42.36 | 5,100 |
| Feb 02, 2024 | 41.93 | 42.51 | 41.93 | 42.36 | 42.35 | 18,300 |
| Feb 01, 2024 | 41.73 | 42.08 | 41.40 | 41.95 | 41.95 | 4,200 |
| Jan 31, 2024 | 41.60 | 42.05 | 41.31 | 41.55 | 41.54 | 5,700 |
| *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.