NYSEArca - Delayed Quote • USD
Amplify High Income ETF (YYY)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 3, 2024 | 11.75 | 11.86 | 11.75 | 11.86 | 11.86 | 753,813 |
May 2, 2024 | 11.74 | 11.74 | 11.67 | 11.74 | 11.74 | 243,200 |
May 1, 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 492,200 |
Apr 30, 2024 | 11.68 | 11.68 | 11.59 | 11.61 | 11.61 | 308,100 |
Apr 29, 2024 | 11.69 | 11.69 | 11.62 | 11.68 | 11.68 | 233,200 |
Apr 26, 2024 | 0.12 Dividend | |||||
Apr 26, 2024 | 11.66 | 11.66 | 11.60 | 11.66 | 11.66 | 141,000 |
Apr 25, 2024 | 11.76 | 11.76 | 11.64 | 11.72 | 11.60 | 377,900 |
Apr 24, 2024 | 11.80 | 11.80 | 11.72 | 11.76 | 11.64 | 215,800 |
Apr 23, 2024 | 11.78 | 11.79 | 11.71 | 11.78 | 11.66 | 163,600 |
Apr 22, 2024 | 11.66 | 11.71 | 11.63 | 11.67 | 11.55 | 133,600 |
Apr 19, 2024 | 11.65 | 11.66 | 11.60 | 11.63 | 11.51 | 107,800 |
Apr 18, 2024 | 11.57 | 11.63 | 11.57 | 11.60 | 11.48 | 201,300 |
Apr 17, 2024 | 11.57 | 11.61 | 11.53 | 11.57 | 11.45 | 163,400 |
Apr 16, 2024 | 11.49 | 11.54 | 11.45 | 11.51 | 11.39 | 894,200 |
Apr 15, 2024 | 11.70 | 11.74 | 11.49 | 11.52 | 11.40 | 1,045,300 |
Apr 12, 2024 | 11.80 | 11.82 | 11.67 | 11.71 | 11.59 | 1,375,000 |
Apr 11, 2024 | 11.86 | 11.88 | 11.73 | 11.81 | 11.69 | 278,600 |
Apr 10, 2024 | 11.99 | 11.99 | 11.85 | 11.86 | 11.74 | 376,200 |
Apr 9, 2024 | 12.00 | 12.00 | 11.96 | 11.98 | 11.86 | 272,400 |
Apr 8, 2024 | 11.97 | 11.99 | 11.96 | 11.98 | 11.86 | 151,300 |
Apr 5, 2024 | 11.92 | 11.97 | 11.92 | 11.94 | 11.82 | 216,800 |
Apr 4, 2024 | 12.01 | 12.01 | 11.92 | 11.94 | 11.82 | 192,200 |
Apr 3, 2024 | 11.96 | 11.97 | 11.93 | 11.95 | 11.83 | 189,800 |
Apr 2, 2024 | 12.00 | 12.00 | 11.89 | 11.95 | 11.83 | 219,400 |
Apr 1, 2024 | 12.05 | 12.07 | 11.96 | 12.00 | 11.88 | 282,600 |
Mar 28, 2024 | 12.00 | 12.06 | 11.99 | 12.06 | 11.94 | 271,600 |
Mar 27, 2024 | 11.94 | 11.99 | 11.94 | 11.98 | 11.86 | 221,700 |
Mar 26, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 12.05 | 12.06 | 11.93 | 11.93 | 11.81 | 494,100 |
Mar 25, 2024 | 12.09 | 12.10 | 12.06 | 12.06 | 11.82 | 362,300 |
Mar 22, 2024 | 12.05 | 12.07 | 12.05 | 12.06 | 11.82 | 229,000 |
Mar 21, 2024 | 12.00 | 12.06 | 12.00 | 12.04 | 11.80 | 149,600 |
Mar 20, 2024 | 12.01 | 12.03 | 11.99 | 12.02 | 11.78 | 266,500 |
Mar 19, 2024 | 11.96 | 12.00 | 11.96 | 11.98 | 11.74 | 83,600 |
Mar 18, 2024 | 11.98 | 11.98 | 11.96 | 11.96 | 11.72 | 115,400 |
Mar 15, 2024 | 12.00 | 12.00 | 11.93 | 11.96 | 11.72 | 109,700 |
Mar 14, 2024 | 12.03 | 12.04 | 11.92 | 11.92 | 11.68 | 160,700 |
Mar 13, 2024 | 12.06 | 12.06 | 12.01 | 12.01 | 11.77 | 189,700 |
Mar 12, 2024 | 12.00 | 12.02 | 11.96 | 12.01 | 11.77 | 162,200 |
Mar 11, 2024 | 11.97 | 11.98 | 11.94 | 11.96 | 11.72 | 175,600 |
Mar 8, 2024 | 12.00 | 12.00 | 11.94 | 11.94 | 11.70 | 156,500 |
Mar 7, 2024 | 11.91 | 11.97 | 11.91 | 11.97 | 11.73 | 183,800 |
Mar 6, 2024 | 11.91 | 11.93 | 11.89 | 11.90 | 11.66 | 183,600 |
Mar 5, 2024 | 11.90 | 11.92 | 11.84 | 11.86 | 11.62 | 139,400 |
Mar 4, 2024 | 11.86 | 11.90 | 11.86 | 11.89 | 11.65 | 180,700 |
Mar 1, 2024 | 11.80 | 11.89 | 11.80 | 11.88 | 11.64 | 222,300 |
Feb 29, 2024 | 11.79 | 11.84 | 11.77 | 11.83 | 11.59 | 238,000 |
Feb 28, 2024 | 11.77 | 11.79 | 11.75 | 11.76 | 11.52 | 297,200 |
Feb 27, 2024 | 0.12 Dividend | |||||
Feb 27, 2024 | 11.79 | 11.79 | 11.75 | 11.76 | 11.52 | 298,400 |
Feb 26, 2024 | 11.93 | 11.93 | 11.85 | 11.86 | 11.50 | 330,500 |
Feb 23, 2024 | 11.94 | 11.94 | 11.91 | 11.91 | 11.55 | 161,100 |
Feb 22, 2024 | 11.90 | 11.94 | 11.90 | 11.90 | 11.54 | 98,700 |
Feb 21, 2024 | 11.90 | 11.91 | 11.86 | 11.86 | 11.50 | 130,200 |
Feb 20, 2024 | 11.85 | 11.88 | 11.84 | 11.87 | 11.51 | 218,000 |
Feb 16, 2024 | 11.82 | 11.87 | 11.81 | 11.86 | 11.50 | 357,000 |
Feb 15, 2024 | 11.81 | 11.89 | 11.81 | 11.88 | 11.52 | 158,500 |
Feb 14, 2024 | 11.76 | 11.83 | 11.76 | 11.80 | 11.45 | 97,300 |
Feb 13, 2024 | 11.80 | 11.80 | 11.71 | 11.77 | 11.42 | 139,500 |
Feb 12, 2024 | 11.79 | 11.85 | 11.79 | 11.84 | 11.48 | 133,200 |
Feb 9, 2024 | 11.84 | 11.84 | 11.79 | 11.83 | 11.48 | 123,300 |
Feb 8, 2024 | 11.80 | 11.84 | 11.78 | 11.78 | 11.43 | 262,000 |
Feb 7, 2024 | 11.86 | 11.87 | 11.81 | 11.81 | 11.46 | 167,900 |
Feb 6, 2024 | 11.82 | 11.85 | 11.81 | 11.84 | 11.48 | 130,700 |
Feb 5, 2024 | 11.89 | 11.89 | 11.74 | 11.80 | 11.45 | 168,900 |
Feb 2, 2024 | 11.88 | 11.88 | 11.82 | 11.84 | 11.48 | 396,700 |
Feb 1, 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.54 | 384,300 |
Jan 31, 2024 | 11.82 | 11.86 | 11.75 | 11.76 | 11.41 | 469,800 |
Jan 30, 2024 | 11.83 | 11.85 | 11.79 | 11.80 | 11.45 | 336,100 |
Jan 29, 2024 | 0.12 Dividend | |||||
Jan 29, 2024 | 11.79 | 11.83 | 11.75 | 11.83 | 11.48 | 134,000 |
Jan 26, 2024 | 11.85 | 11.88 | 11.85 | 11.88 | 11.41 | 297,800 |
Jan 25, 2024 | 11.85 | 11.88 | 11.83 | 11.86 | 11.39 | 445,700 |
Jan 24, 2024 | 11.83 | 11.84 | 11.80 | 11.81 | 11.34 | 224,200 |
Jan 23, 2024 | 11.76 | 11.81 | 11.76 | 11.78 | 11.31 | 222,600 |
Jan 22, 2024 | 11.69 | 11.80 | 11.69 | 11.80 | 11.33 | 142,000 |
Jan 19, 2024 | 11.74 | 11.74 | 11.64 | 11.71 | 11.24 | 171,600 |
Jan 18, 2024 | 11.71 | 11.73 | 11.63 | 11.70 | 11.23 | 130,000 |
Jan 17, 2024 | 11.76 | 11.76 | 11.67 | 11.71 | 11.24 | 117,300 |
Jan 16, 2024 | 11.84 | 11.84 | 11.76 | 11.79 | 11.32 | 417,200 |
Jan 12, 2024 | 11.82 | 11.88 | 11.82 | 11.84 | 11.37 | 113,100 |
Jan 11, 2024 | 11.81 | 11.85 | 11.75 | 11.82 | 11.35 | 213,300 |
Jan 10, 2024 | 11.85 | 11.85 | 11.81 | 11.83 | 11.36 | 122,000 |
Jan 9, 2024 | 11.81 | 11.83 | 11.77 | 11.83 | 11.36 | 241,900 |
Jan 8, 2024 | 11.73 | 11.83 | 11.73 | 11.83 | 11.36 | 335,500 |
Jan 5, 2024 | 11.71 | 11.74 | 11.68 | 11.73 | 11.26 | 192,000 |
Jan 4, 2024 | 11.71 | 11.72 | 11.67 | 11.72 | 11.25 | 278,700 |
Jan 3, 2024 | 11.62 | 11.73 | 11.62 | 11.72 | 11.25 | 115,900 |
Jan 2, 2024 | 11.60 | 11.69 | 11.60 | 11.69 | 11.22 | 237,300 |
Dec 29, 2023 | 11.68 | 11.68 | 11.61 | 11.62 | 11.16 | 285,600 |
Dec 28, 2023 | 11.64 | 11.67 | 11.63 | 11.67 | 11.21 | 238,200 |
Dec 27, 2023 | 0.12 Dividend | |||||
Dec 27, 2023 | 11.68 | 11.69 | 11.59 | 11.66 | 11.20 | 354,100 |
Dec 26, 2023 | 11.70 | 11.77 | 11.70 | 11.76 | 11.18 | 262,300 |
Dec 22, 2023 | 11.70 | 11.74 | 11.68 | 11.70 | 11.12 | 256,800 |
Dec 21, 2023 | 11.70 | 11.70 | 11.64 | 11.65 | 11.07 | 172,200 |
Dec 20, 2023 | 11.73 | 11.74 | 11.61 | 11.62 | 11.04 | 171,800 |
Dec 19, 2023 | 11.75 | 11.75 | 11.72 | 11.73 | 11.15 | 141,800 |
Dec 18, 2023 | 11.74 | 11.75 | 11.70 | 11.72 | 11.14 | 186,900 |
Dec 15, 2023 | 11.76 | 11.77 | 11.71 | 11.75 | 11.17 | 175,000 |
Dec 14, 2023 | 11.65 | 11.76 | 11.65 | 11.72 | 11.14 | 157,200 |
Dec 13, 2023 | 11.39 | 11.59 | 11.39 | 11.59 | 11.02 | 181,600 |
Dec 12, 2023 | 11.41 | 11.44 | 11.38 | 11.43 | 10.86 | 117,900 |
Dec 11, 2023 | 11.52 | 11.52 | 11.42 | 11.44 | 10.87 | 257,500 |
Dec 8, 2023 | 11.52 | 11.53 | 11.49 | 11.51 | 10.94 | 140,900 |
Dec 7, 2023 | 11.54 | 11.55 | 11.49 | 11.54 | 10.97 | 136,700 |
Dec 6, 2023 | 11.52 | 11.56 | 11.48 | 11.49 | 10.92 | 93,700 |
Dec 5, 2023 | 11.49 | 11.51 | 11.47 | 11.51 | 10.94 | 177,700 |
Dec 4, 2023 | 11.49 | 11.50 | 11.43 | 11.50 | 10.93 | 212,100 |
Dec 1, 2023 | 11.36 | 11.50 | 11.36 | 11.50 | 10.93 | 521,500 |
Nov 30, 2023 | 11.36 | 11.37 | 11.31 | 11.37 | 10.81 | 158,900 |
Nov 29, 2023 | 11.24 | 11.32 | 11.24 | 11.31 | 10.75 | 88,200 |
Nov 28, 2023 | 0.12 Dividend | |||||
Nov 28, 2023 | 11.30 | 11.30 | 11.21 | 11.21 | 10.65 | 129,300 |
Nov 27, 2023 | 11.43 | 11.43 | 11.39 | 11.39 | 10.71 | 160,100 |
Nov 24, 2023 | 11.39 | 11.43 | 11.38 | 11.43 | 10.75 | 95,000 |
Nov 22, 2023 | 11.37 | 11.40 | 11.37 | 11.39 | 10.71 | 175,400 |
Nov 21, 2023 | 11.40 | 11.40 | 11.35 | 11.38 | 10.70 | 173,100 |
Nov 20, 2023 | 11.32 | 11.39 | 11.32 | 11.39 | 10.71 | 359,600 |
Nov 17, 2023 | 11.28 | 11.35 | 11.27 | 11.33 | 10.65 | 130,300 |
Nov 16, 2023 | 11.24 | 11.28 | 11.23 | 11.28 | 10.61 | 139,300 |
Nov 15, 2023 | 11.21 | 11.27 | 11.21 | 11.24 | 10.57 | 223,600 |
Nov 14, 2023 | 11.12 | 11.26 | 11.12 | 11.23 | 10.56 | 270,600 |
Nov 13, 2023 | 11.09 | 11.09 | 11.03 | 11.05 | 10.39 | 110,000 |
Nov 10, 2023 | 11.04 | 11.11 | 11.04 | 11.07 | 10.41 | 138,900 |
Nov 9, 2023 | 11.18 | 11.18 | 11.03 | 11.04 | 10.38 | 188,800 |
Nov 8, 2023 | 11.17 | 11.17 | 11.13 | 11.16 | 10.49 | 119,300 |
Nov 7, 2023 | 11.08 | 11.15 | 11.06 | 11.15 | 10.49 | 139,000 |
Nov 6, 2023 | 11.19 | 11.19 | 11.09 | 11.12 | 10.46 | 176,100 |
Nov 3, 2023 | 11.10 | 11.24 | 11.10 | 11.18 | 10.51 | 450,100 |
Nov 2, 2023 | 10.90 | 11.10 | 10.90 | 11.09 | 10.43 | 397,200 |
Nov 1, 2023 | 10.58 | 10.90 | 10.58 | 10.90 | 10.25 | 553,600 |
Oct 31, 2023 | 10.52 | 10.62 | 10.50 | 10.58 | 9.95 | 312,500 |
Oct 30, 2023 | 10.40 | 10.48 | 10.40 | 10.47 | 9.85 | 150,400 |
Oct 27, 2023 | 0.12 Dividend | |||||
Oct 27, 2023 | 10.54 | 10.54 | 10.37 | 10.41 | 9.79 | 180,500 |
Oct 26, 2023 | 10.56 | 10.59 | 10.54 | 10.55 | 9.81 | 150,700 |
Oct 25, 2023 | 10.69 | 10.70 | 10.57 | 10.58 | 9.84 | 107,300 |
Oct 24, 2023 | 10.65 | 10.70 | 10.62 | 10.69 | 9.94 | 105,400 |
Oct 23, 2023 | 10.60 | 10.65 | 10.55 | 10.61 | 9.86 | 112,400 |
Oct 20, 2023 | 10.63 | 10.67 | 10.60 | 10.62 | 9.87 | 97,200 |
Oct 19, 2023 | 10.74 | 10.77 | 10.62 | 10.66 | 9.91 | 118,200 |
Oct 18, 2023 | 10.80 | 10.81 | 10.73 | 10.77 | 10.01 | 164,900 |
Oct 17, 2023 | 10.81 | 10.82 | 10.77 | 10.81 | 10.05 | 89,500 |
Oct 16, 2023 | 10.90 | 10.94 | 10.84 | 10.88 | 10.12 | 179,300 |
Oct 13, 2023 | 11.00 | 11.00 | 10.89 | 10.93 | 10.16 | 199,800 |
Oct 12, 2023 | 11.03 | 11.03 | 10.91 | 10.95 | 10.18 | 95,000 |
Oct 11, 2023 | 11.00 | 11.09 | 11.00 | 11.05 | 10.27 | 190,500 |
Oct 10, 2023 | 10.97 | 11.07 | 10.93 | 11.02 | 10.25 | 375,100 |
Oct 9, 2023 | 10.93 | 10.98 | 10.86 | 10.98 | 10.21 | 628,900 |
Oct 6, 2023 | 10.81 | 10.90 | 10.76 | 10.90 | 10.13 | 140,300 |
Oct 5, 2023 | 10.88 | 10.91 | 10.82 | 10.86 | 10.10 | 192,000 |
Oct 4, 2023 | 10.79 | 10.89 | 10.75 | 10.89 | 10.12 | 250,800 |
Oct 3, 2023 | 10.93 | 10.94 | 10.79 | 10.80 | 10.04 | 1,575,800 |
Oct 2, 2023 | 11.12 | 11.18 | 10.93 | 10.94 | 10.17 | 287,200 |
Sep 29, 2023 | 11.13 | 11.16 | 11.10 | 11.11 | 10.33 | 190,800 |
Sep 28, 2023 | 11.04 | 11.08 | 11.02 | 11.08 | 10.30 | 192,600 |
Sep 27, 2023 | 0.12 Dividend | |||||
Sep 27, 2023 | 11.16 | 11.16 | 11.04 | 11.07 | 10.29 | 183,900 |
Sep 26, 2023 | 11.37 | 11.37 | 11.22 | 11.24 | 10.34 | 279,400 |
Sep 25, 2023 | 11.43 | 11.43 | 11.36 | 11.38 | 10.47 | 182,400 |
Sep 22, 2023 | 11.34 | 11.42 | 11.34 | 11.42 | 10.50 | 91,500 |
Sep 21, 2023 | 11.44 | 11.44 | 11.35 | 11.36 | 10.45 | 117,800 |
Sep 20, 2023 | 11.50 | 11.50 | 11.45 | 11.48 | 10.56 | 71,100 |
Sep 19, 2023 | 11.45 | 11.48 | 11.44 | 11.45 | 10.53 | 99,800 |
Sep 18, 2023 | 11.46 | 11.48 | 11.45 | 11.45 | 10.53 | 103,200 |
Sep 15, 2023 | 11.52 | 11.52 | 11.45 | 11.47 | 10.55 | 145,900 |
Sep 14, 2023 | 11.50 | 11.53 | 11.47 | 11.48 | 10.56 | 125,300 |
Sep 13, 2023 | 11.46 | 11.51 | 11.46 | 11.47 | 10.55 | 158,400 |
Sep 12, 2023 | 11.46 | 11.50 | 11.46 | 11.49 | 10.57 | 126,300 |
Sep 11, 2023 | 11.55 | 11.56 | 11.48 | 11.50 | 10.58 | 208,100 |
Sep 8, 2023 | 11.56 | 11.58 | 11.51 | 11.51 | 10.59 | 101,000 |
Sep 7, 2023 | 11.55 | 11.55 | 11.53 | 11.55 | 10.62 | 96,400 |
Sep 6, 2023 | 11.56 | 11.61 | 11.55 | 11.55 | 10.62 | 68,100 |
Sep 5, 2023 | 11.62 | 11.62 | 11.58 | 11.62 | 10.69 | 163,600 |
Sep 1, 2023 | 11.55 | 11.65 | 11.55 | 11.62 | 10.69 | 158,800 |
Aug 31, 2023 | 11.64 | 11.64 | 11.56 | 11.59 | 10.66 | 180,300 |
Aug 30, 2023 | 11.61 | 11.63 | 11.60 | 11.61 | 10.68 | 84,300 |
Aug 29, 2023 | 0.12 Dividend | |||||
Aug 29, 2023 | 11.57 | 11.60 | 11.52 | 11.57 | 10.64 | 164,800 |
Aug 28, 2023 | 11.64 | 11.68 | 11.63 | 11.64 | 10.60 | 213,000 |
Aug 25, 2023 | 11.64 | 11.65 | 11.57 | 11.64 | 10.60 | 124,000 |
Aug 24, 2023 | 11.78 | 11.78 | 11.58 | 11.63 | 10.59 | 188,200 |
Aug 23, 2023 | 11.65 | 11.66 | 11.59 | 11.66 | 10.61 | 83,700 |
Aug 22, 2023 | 11.57 | 11.60 | 11.55 | 11.58 | 10.54 | 81,800 |
Aug 21, 2023 | 11.59 | 11.63 | 11.54 | 11.58 | 10.54 | 75,900 |
Aug 18, 2023 | 11.54 | 11.58 | 11.52 | 11.56 | 10.52 | 81,400 |
Aug 17, 2023 | 11.68 | 11.68 | 11.53 | 11.57 | 10.53 | 127,200 |
Aug 16, 2023 | 11.76 | 11.76 | 11.63 | 11.66 | 10.61 | 161,500 |
Aug 15, 2023 | 11.85 | 11.85 | 11.74 | 11.75 | 10.70 | 67,000 |
Aug 14, 2023 | 11.85 | 11.85 | 11.81 | 11.84 | 10.78 | 144,800 |
Aug 11, 2023 | 11.75 | 11.84 | 11.75 | 11.83 | 10.77 | 75,700 |
Aug 10, 2023 | 11.86 | 11.88 | 11.81 | 11.85 | 10.79 | 119,000 |
Aug 9, 2023 | 11.82 | 11.86 | 11.81 | 11.84 | 10.78 | 102,800 |
Aug 8, 2023 | 11.80 | 11.85 | 11.78 | 11.82 | 10.76 | 104,600 |
Aug 7, 2023 | 11.83 | 11.89 | 11.78 | 11.85 | 10.79 | 217,500 |
Aug 4, 2023 | 11.70 | 11.82 | 11.70 | 11.80 | 10.74 | 136,000 |
Aug 3, 2023 | 11.76 | 11.76 | 11.71 | 11.72 | 10.67 | 123,800 |
Aug 2, 2023 | 11.84 | 11.84 | 11.72 | 11.81 | 10.75 | 185,100 |
Aug 1, 2023 | 11.87 | 11.88 | 11.83 | 11.86 | 10.80 | 160,400 |
Jul 31, 2023 | 11.86 | 11.89 | 11.85 | 11.89 | 10.82 | 177,400 |
Jul 28, 2023 | 11.79 | 11.84 | 11.72 | 11.84 | 10.78 | 118,300 |
Jul 27, 2023 | 0.12 Dividend | |||||
Jul 27, 2023 | 11.86 | 11.86 | 11.72 | 11.73 | 10.68 | 243,900 |
Jul 26, 2023 | 11.94 | 11.94 | 11.90 | 11.91 | 10.73 | 197,300 |
Jul 25, 2023 | 11.95 | 11.96 | 11.88 | 11.92 | 10.74 | 211,200 |
Jul 24, 2023 | 11.95 | 11.95 | 11.88 | 11.91 | 10.73 | 165,000 |
Jul 21, 2023 | 11.90 | 11.93 | 11.85 | 11.91 | 10.73 | 135,800 |
Jul 20, 2023 | 11.81 | 11.89 | 11.81 | 11.87 | 10.70 | 107,300 |
Jul 19, 2023 | 11.87 | 11.90 | 11.83 | 11.87 | 10.70 | 94,000 |
Jul 18, 2023 | 11.76 | 11.84 | 11.76 | 11.83 | 10.66 | 139,900 |
Jul 17, 2023 | 11.78 | 11.79 | 11.73 | 11.78 | 10.62 | 103,600 |
Jul 14, 2023 | 11.88 | 11.88 | 11.76 | 11.78 | 10.62 | 160,200 |
Jul 13, 2023 | 11.89 | 11.90 | 11.85 | 11.87 | 10.70 | 126,000 |
Jul 12, 2023 | 11.78 | 11.88 | 11.76 | 11.86 | 10.69 | 225,600 |
Jul 11, 2023 | 11.75 | 11.76 | 11.72 | 11.75 | 10.59 | 120,900 |
Jul 10, 2023 | 11.67 | 11.73 | 11.67 | 11.72 | 10.56 | 106,200 |
Jul 7, 2023 | 11.69 | 11.69 | 11.59 | 11.66 | 10.51 | 114,900 |
Jul 6, 2023 | 11.70 | 11.70 | 11.57 | 11.61 | 10.46 | 150,900 |
Jul 5, 2023 | 11.77 | 11.78 | 11.70 | 11.70 | 10.54 | 327,700 |
Jul 3, 2023 | 11.70 | 11.80 | 11.68 | 11.77 | 10.61 | 206,000 |
Jun 30, 2023 | 11.69 | 11.71 | 11.66 | 11.69 | 10.53 | 290,700 |
Jun 29, 2023 | 11.61 | 11.66 | 11.60 | 11.64 | 10.49 | 105,200 |
Jun 28, 2023 | 0.12 Dividend | |||||
Jun 28, 2023 | 11.63 | 11.67 | 11.55 | 11.67 | 10.52 | 381,600 |
Jun 27, 2023 | 11.71 | 11.72 | 11.67 | 11.70 | 10.43 | 121,200 |
Jun 26, 2023 | 11.70 | 11.70 | 11.67 | 11.69 | 10.43 | 131,200 |
Jun 23, 2023 | 11.68 | 11.71 | 11.63 | 11.69 | 10.43 | 194,400 |
Jun 22, 2023 | 11.67 | 11.69 | 11.64 | 11.67 | 10.41 | 134,000 |
Jun 21, 2023 | 11.66 | 11.68 | 11.62 | 11.67 | 10.41 | 115,600 |
Jun 20, 2023 | 11.66 | 11.70 | 11.63 | 11.67 | 10.41 | 165,000 |
Jun 16, 2023 | 11.74 | 11.74 | 11.67 | 11.69 | 10.43 | 110,200 |
Jun 15, 2023 | 11.62 | 11.74 | 11.62 | 11.74 | 10.47 | 183,900 |
Jun 14, 2023 | 11.59 | 11.65 | 11.59 | 11.59 | 10.34 | 119,200 |
Jun 13, 2023 | 11.61 | 11.65 | 11.60 | 11.60 | 10.35 | 103,300 |
Jun 12, 2023 | 11.65 | 11.65 | 11.59 | 11.62 | 10.36 | 110,800 |
Jun 9, 2023 | 11.70 | 11.70 | 11.58 | 11.62 | 10.36 | 147,400 |
Jun 8, 2023 | 11.66 | 11.69 | 11.59 | 11.64 | 10.38 | 190,800 |
Jun 7, 2023 | 11.56 | 11.64 | 11.55 | 11.61 | 10.35 | 99,600 |
Jun 6, 2023 | 11.55 | 11.62 | 11.53 | 11.59 | 10.34 | 155,900 |
Jun 5, 2023 | 11.51 | 11.56 | 11.51 | 11.53 | 10.28 | 81,200 |
Jun 2, 2023 | 11.49 | 11.54 | 11.49 | 11.52 | 10.27 | 222,100 |
Jun 1, 2023 | 11.31 | 11.48 | 11.30 | 11.48 | 10.24 | 390,100 |
May 31, 2023 | 11.27 | 11.31 | 11.27 | 11.31 | 10.09 | 110,300 |
May 30, 2023 | 11.23 | 11.28 | 11.23 | 11.25 | 10.03 | 167,400 |
May 26, 2023 | 0.12 Dividend | |||||
May 26, 2023 | 11.29 | 11.29 | 11.19 | 11.25 | 10.03 | 99,900 |
May 25, 2023 | 11.48 | 11.48 | 11.29 | 11.33 | 10.00 | 150,200 |
May 24, 2023 | 11.43 | 11.43 | 11.34 | 11.41 | 10.07 | 166,900 |
May 23, 2023 | 11.50 | 11.50 | 11.40 | 11.41 | 10.07 | 109,800 |
May 22, 2023 | 11.56 | 11.56 | 11.48 | 11.49 | 10.14 | 132,200 |
May 19, 2023 | 11.54 | 11.54 | 11.48 | 11.53 | 10.17 | 122,800 |
May 18, 2023 | 11.48 | 11.52 | 11.46 | 11.52 | 10.17 | 78,000 |
May 17, 2023 | 11.43 | 11.50 | 11.42 | 11.50 | 10.15 | 138,700 |
May 16, 2023 | 11.47 | 11.48 | 11.42 | 11.43 | 10.09 | 71,100 |
May 15, 2023 | 11.49 | 11.50 | 11.42 | 11.50 | 10.15 | 108,200 |
May 12, 2023 | 11.45 | 11.47 | 11.41 | 11.45 | 10.10 | 117,500 |
May 11, 2023 | 11.51 | 11.51 | 11.45 | 11.47 | 10.12 | 45,000 |
May 10, 2023 | 11.50 | 11.56 | 11.46 | 11.50 | 10.15 | 44,300 |
May 9, 2023 | 11.55 | 11.55 | 11.49 | 11.50 | 10.15 | 133,600 |
May 8, 2023 | 11.55 | 11.60 | 11.51 | 11.56 | 10.20 | 120,300 |
May 5, 2023 | 11.44 | 11.61 | 11.44 | 11.59 | 10.23 | 115,000 |
May 4, 2023 | 11.47 | 11.50 | 11.43 | 11.45 | 10.10 | 97,000 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.78
+4.88%
QLD ProShares Ultra QQQ
83.32
+3.99%
CNRG SPDR Kensho Clean Power ETF
61.96
+3.13%
IXN iShares Global Tech ETF
72.86
+2.82%
XLK Technology Select Sector SPDR Fund
202.55
+2.79%
VGT Vanguard Information Technology Index Fund ETF Shares
509.46
+2.70%
SMH VanEck Semiconductor ETF
217.73
+2.69%
FTEC Fidelity MSCI Information Technology Index ETF
151.40
+2.63%
IYW iShares U.S. Technology ETF
132.17
+2.45%
FBZ First Trust Brazil AlphaDEX Fund
11.81
+2.38%
XSD SPDR S&P Semiconductor ETF
226.11
+2.25%
SOXX iShares Semiconductor ETF
216.17
+2.25%
PSI Invesco Semiconductors ETF
54.78
+2.20%
IGM iShares Expanded Tech Sector ETF
84.07
+2.10%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
66.38
+2.08%
BLOK Amplify Transformational Data Sharing ETF
32.15
+2.06%
QQQ Invesco QQQ Trust
435.48
+2.01%
MGK Vanguard Mega Cap Growth Index Fund
281.56
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
63.66
+1.99%
ECH iShares MSCI Chile ETF
27.53
+1.96%
TMFC Motley Fool 100 Index ETF
48.91
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.25
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.91%
SPMO Invesco S&P 500 Momentum ETF
77.82
+1.89%
IVW iShares S&P 500 Growth ETF
83.37
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
300.62
+1.83%
IWY iShares Russell Top 200 Growth ETF
192.78
+1.81%
IUSG iShares Core S&P U.S. Growth ETF
115.52
+1.81%
IWF iShares Russell 1000 Growth ETF
331.50
+1.80%
ILCG iShares Morningstar Growth ETF
74.31
+1.77%
QTUM Defiance Quantum ETF
59.14
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
338.99
+1.74%
SCHG Schwab U.S. Large-Cap Growth ETF
91.45
+1.74%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
85.25
+1.72%
ITB iShares U.S. Home Construction ETF
107.37
+1.71%
FLN First Trust Latin America AlphaDEX Fund
20.13
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.63
+1.69%
HTUS Hull Tactical US ETF
39.14
+1.66%
XHB SPDR S&P Homebuilders ETF
105.22
+1.63%
FIVG Defiance 5G Next Gen Connectivity ETF
37.11
+1.63%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.49
+1.59%
EWT iShares MSCI Taiwan ETF
48.65
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.42
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.28
+1.53%
PSET Principal Quality ETF
65.01
+1.51%
SPXN ProShares S&P 500 ex-Financials ETF
55.29
+1.49%
IOO iShares Global 100 ETF
89.44
+1.49%
XMMO Invesco S&P MidCap Momentum ETF
112.09
+1.48%
SPXE ProShares S&P 500 ex-Energy ETF
54.81
+1.47%
OEF iShares S&P 100 ETF
243.74
+1.46%
FLLA Franklin FTSE Latin America ETF
23.37
+1.44%
IWL iShares Russell Top 200 ETF
124.66
+1.42%
MGC Vanguard Mega Cap Index Fund
183.23
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.21
+1.35%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.68
+1.34%
PSCT Invesco S&P SmallCap Information Technology ETF
45.56
+1.33%
EWM iShares MSCI Malaysia ETF
22.79
+1.33%
FLTW Franklin FTSE Taiwan ETF
43.62
+1.32%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+1.32%
THD iShares MSCI Thailand ETF
59.18
+1.32%
CWS AdvisorShares Focused Equity ETF
61.46
+1.30%
SECT Main Sector Rotation ETF
49.15
+1.30%
SPGP Invesco S&P 500 GARP ETF
101.51
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.27
+1.30%
SDG iShares MSCI Global Sustainable Development Goals ETF
79.40
+1.29%
PBUS Invesco MSCI USA ETF
51.23
+1.29%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
74.10
+1.28%
EWD iShares MSCI Sweden ETF
39.45
+1.28%
ESGU iShares ESG Aware MSCI USA ETF
112.40
+1.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
159.04
+1.27%
PFFD Global X U.S. Preferred ETF
19.66
+1.26%
IDX VanEck Indonesia Index ETF
16.31
+1.26%
IVV iShares Core S&P 500 ETF
513.84
+1.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.36
+1.25%
TUR iShares MSCI Turkey ETF
41.50
+1.24%
VOO Vanguard S&P 500 ETF
469.98
+1.24%
SPY SPDR S&P 500 ETF Trust
511.29
+1.24%
SUSA iShares MSCI USA ESG Select ETF
106.22
+1.24%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.32
+1.24%
BBJP JPMorgan BetaBuilders Japan ETF
57.01
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.22%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.67
+1.22%
UTES Virtus Reaves Utilities ETF
51.10
+1.22%
URTH iShares MSCI World ETF
141.78
+1.21%
SPLG SPDR Portfolio S&P 500 ETF
60.13
+1.21%
VV Vanguard Large Cap Index Fund
234.75
+1.21%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
119.08
+1.21%
FXZ First Trust Materials AlphaDEX Fund
68.14
+1.21%
TOK iShares MSCI Kokusai ETF
105.23
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
10.62
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.38
+1.20%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.44
+1.20%
IWB iShares Russell 1000 ETF
281.14
+1.19%
DIA SPDR Dow Jones Industrial Average ETF Trust
386.77
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.47
+1.19%
SCHX Schwab U.S. Large-Cap ETF
60.63
+1.18%
CSM ProShares Large Cap Core Plus
58.52
+1.18%
EWL iShares MSCI Switzerland ETF
46.23
+1.18%
DSI iShares MSCI KLD 400 Social ETF
97.61
+1.17%