CNBS - Amplify Growth Opportunities ETF
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 mag 2023 | 3,8900 | 3,8900 | 3,7850 | 3,7850 | 3,7850 | 59.800 |
| 25 mag 2023 | 3,9600 | 4,0000 | 3,8600 | 3,9150 | 3,9150 | 21.000 |
| 24 mag 2023 | 3,9710 | 4,0200 | 3,9600 | 4,0050 | 4,0050 | 3.800 |
| 23 mag 2023 | 4,0310 | 4,1200 | 4,0000 | 4,0290 | 4,0290 | 6.700 |
| 22 mag 2023 | 3,9300 | 4,0740 | 3,9300 | 4,0490 | 4,0490 | 13.700 |
| 19 mag 2023 | 3,9700 | 4,0100 | 3,9210 | 3,9600 | 3,9600 | 9.500 |
| 18 mag 2023 | 3,9800 | 4,0800 | 3,9800 | 4,0100 | 4,0100 | 12.100 |
| 17 mag 2023 | 3,9200 | 3,9900 | 3,9010 | 3,9770 | 3,9770 | 11.400 |
| 16 mag 2023 | 3,9600 | 3,9900 | 3,9100 | 3,9200 | 3,9200 | 5.400 |
| 15 mag 2023 | 3,8900 | 3,9550 | 3,8900 | 3,9500 | 3,9500 | 5.800 |
| 12 mag 2023 | 3,9600 | 3,9600 | 3,8510 | 3,9060 | 3,9060 | 7.000 |
| 11 mag 2023 | 4,2300 | 4,2300 | 3,9700 | 3,9700 | 3,9700 | 14.600 |
| 10 mag 2023 | 4,2000 | 4,2800 | 4,2000 | 4,2100 | 4,2100 | 14.300 |
| 09 mag 2023 | 4,1900 | 4,2500 | 4,1800 | 4,1850 | 4,1850 | 5.700 |
| 08 mag 2023 | 4,2400 | 4,3000 | 4,1810 | 4,2710 | 4,2710 | 16.500 |
| 05 mag 2023 | 4,0700 | 4,3100 | 4,0700 | 4,3000 | 4,3000 | 21.800 |
| 04 mag 2023 | 3,8800 | 4,1000 | 3,8800 | 4,0400 | 4,0400 | 21.300 |
| 03 mag 2023 | 3,8900 | 3,9980 | 3,8900 | 3,9000 | 3,9000 | 5.900 |
| 02 mag 2023 | 3,9600 | 4,0000 | 3,8780 | 3,9550 | 3,9550 | 23.500 |
| 01 mag 2023 | 3,9600 | 4,0600 | 3,9600 | 3,9800 | 3,9800 | 10.200 |
| 28 apr 2023 | 4,0000 | 4,0000 | 3,9650 | 3,9670 | 3,9670 | 9.700 |
| 27 apr 2023 | 3,9000 | 4,0600 | 3,9000 | 3,9400 | 3,9400 | 32.600 |
| 26 apr 2023 | 3,7800 | 3,8000 | 3,7650 | 3,7650 | 3,7650 | 31.600 |
| 25 apr 2023 | 3,8800 | 3,8800 | 3,7770 | 3,7920 | 3,7920 | 7.800 |
| 24 apr 2023 | 3,9100 | 3,9100 | 3,7800 | 3,8700 | 3,8700 | 14.400 |
| 21 apr 2023 | 3,9400 | 3,9400 | 3,8500 | 3,8670 | 3,8670 | 14.300 |
| 20 apr 2023 | 3,9500 | 3,9750 | 3,8800 | 3,8800 | 3,8800 | 11.900 |
| 19 apr 2023 | 3,9400 | 4,0000 | 3,9400 | 3,9850 | 3,9850 | 20.600 |
| 18 apr 2023 | 4,1100 | 4,1100 | 3,9830 | 3,9950 | 3,9950 | 17.000 |
| 17 apr 2023 | 3,9500 | 4,0350 | 3,9400 | 4,0330 | 4,0330 | 19.400 |
| 14 apr 2023 | 4,0800 | 4,0800 | 3,9480 | 3,9480 | 3,9480 | 12.000 |
| 13 apr 2023 | 4,0000 | 4,0900 | 4,0000 | 4,0220 | 4,0220 | 22.300 |
| 12 apr 2023 | 3,9800 | 4,0170 | 3,9600 | 3,9800 | 3,9800 | 19.500 |
| 11 apr 2023 | 4,0100 | 4,0400 | 3,9500 | 3,9820 | 3,9820 | 18.200 |
| 10 apr 2023 | 3,9800 | 4,0390 | 3,9700 | 4,0240 | 4,0240 | 17.200 |
| 06 apr 2023 | 3,9200 | 4,0500 | 3,9200 | 4,0300 | 4,0300 | 11.000 |
| 05 apr 2023 | 4,0000 | 4,0200 | 3,9110 | 3,9200 | 3,9200 | 32.600 |
| 04 apr 2023 | 4,1200 | 4,1200 | 4,0100 | 4,0250 | 4,0250 | 14.900 |
| 03 apr 2023 | 4,2200 | 4,2290 | 4,1000 | 4,1000 | 4,1000 | 32.400 |
| 31 mar 2023 | 4,2470 | 4,2500 | 4,1870 | 4,2100 | 4,2100 | 6.600 |
| 30 mar 2023 | 4,2200 | 4,2500 | 4,2000 | 4,2050 | 4,2050 | 15.100 |
| 29 mar 2023 | 4,2000 | 4,2500 | 4,2000 | 4,2100 | 4,2100 | 7.400 |
| 28 mar 2023 | 4,2010 | 4,2200 | 4,1800 | 4,1920 | 4,1920 | 7.700 |
| 27 mar 2023 | 4,2300 | 4,2450 | 4,1530 | 4,2260 | 4,2260 | 15.500 |
| 24 mar 2023 | 4,2400 | 4,2800 | 4,1900 | 4,2240 | 4,2240 | 4.400 |
| 23 mar 2023 | 4,3200 | 4,3770 | 4,2400 | 4,2620 | 4,2620 | 16.600 |
| 22 mar 2023 | 4,4100 | 4,4100 | 4,3200 | 4,3300 | 4,3300 | 73.800 |
| 21 mar 2023 | 4,2500 | 4,4200 | 4,2500 | 4,4100 | 4,4100 | 92.600 |
| 20 mar 2023 | 4,3500 | 4,3900 | 4,2600 | 4,2700 | 4,2700 | 16.900 |
| 17 mar 2023 | 4,4400 | 4,4600 | 4,3700 | 4,4090 | 4,4090 | 31.300 |
| 16 mar 2023 | 4,3000 | 4,5000 | 4,3000 | 4,4500 | 4,4500 | 10.500 |
| 15 mar 2023 | 4,3700 | 4,3900 | 4,3500 | 4,3780 | 4,3780 | 11.500 |
| 14 mar 2023 | 4,5700 | 4,5700 | 4,4200 | 4,4320 | 4,4320 | 10.100 |
| 13 mar 2023 | 4,3900 | 4,5050 | 4,3500 | 4,4350 | 4,4350 | 73.100 |
| 10 mar 2023 | 4,6300 | 4,6300 | 4,4800 | 4,5000 | 4,5000 | 17.900 |
| 09 mar 2023 | 4,6700 | 4,7100 | 4,5700 | 4,6200 | 4,6200 | 9.300 |
| 08 mar 2023 | 4,7600 | 4,7600 | 4,6900 | 4,7080 | 4,7080 | 7.200 |
| 07 mar 2023 | 4,8200 | 4,8300 | 4,7400 | 4,8200 | 4,8200 | 28.100 |
| 06 mar 2023 | 5,0000 | 5,0030 | 4,8610 | 4,9000 | 4,9000 | 24.700 |
| 03 mar 2023 | 4,9000 | 4,9900 | 4,9000 | 4,9700 | 4,9700 | 7.800 |
| 02 mar 2023 | 4,8400 | 4,9180 | 4,8110 | 4,8500 | 4,8500 | 48.700 |
| 01 mar 2023 | 4,8400 | 4,9100 | 4,8000 | 4,8100 | 4,8100 | 23.300 |
| 28 feb 2023 | 4,8100 | 4,9000 | 4,8100 | 4,9000 | 4,9000 | 18.200 |
| 27 feb 2023 | 4,8800 | 4,9330 | 4,8100 | 4,8200 | 4,8200 | 10.100 |
| 24 feb 2023 | 4,9150 | 4,9200 | 4,8500 | 4,8880 | 4,8880 | 10.900 |
| 23 feb 2023 | 5,0700 | 5,0700 | 4,9000 | 4,9750 | 4,9750 | 6.800 |
| 22 feb 2023 | 5,0000 | 5,0900 | 4,9400 | 4,9800 | 4,9800 | 9.000 |
| 21 feb 2023 | 5,0800 | 5,0800 | 4,9800 | 5,0200 | 5,0200 | 10.200 |
| 17 feb 2023 | 5,2300 | 5,2300 | 5,1100 | 5,2250 | 5,2250 | 16.800 |
| 16 feb 2023 | 5,2100 | 5,3200 | 5,1410 | 5,2000 | 5,2000 | 16.400 |
| 15 feb 2023 | 5,1000 | 5,2350 | 5,1000 | 5,2000 | 5,2000 | 12.000 |
| 14 feb 2023 | 5,0100 | 5,1500 | 5,0100 | 5,1050 | 5,1050 | 12.700 |
| 13 feb 2023 | 5,0000 | 5,1200 | 4,9900 | 5,0500 | 5,0500 | 28.900 |
| 10 feb 2023 | 5,0800 | 5,0800 | 4,9950 | 5,0170 | 5,0170 | 11.900 |
| 09 feb 2023 | 5,2600 | 5,2790 | 5,0100 | 5,0500 | 5,0500 | 17.100 |
| 08 feb 2023 | 5,3000 | 5,3200 | 5,2250 | 5,2300 | 5,2300 | 7.100 |
| 07 feb 2023 | 5,3800 | 5,3900 | 5,2800 | 5,3200 | 5,3200 | 18.800 |
| 06 feb 2023 | 5,3600 | 5,4890 | 5,2300 | 5,3950 | 5,3950 | 15.200 |
| 03 feb 2023 | 5,3700 | 5,5400 | 5,3700 | 5,4230 | 5,4230 | 61.800 |
| 02 feb 2023 | 5,5300 | 5,6200 | 5,4500 | 5,4620 | 5,4620 | 15.400 |
| 01 feb 2023 | 5,3100 | 5,4840 | 5,2600 | 5,4000 | 5,4000 | 15.300 |
| 31 gen 2023 | 5,0500 | 5,3900 | 5,0500 | 5,2600 | 5,2600 | 41.100 |
| 30 gen 2023 | 5,0700 | 5,2210 | 5,0700 | 5,1000 | 5,1000 | 31.900 |
| 27 gen 2023 | 5,0000 | 5,2350 | 5,0000 | 5,1700 | 5,1700 | 14.800 |
| 26 gen 2023 | 5,1600 | 5,2300 | 5,0000 | 5,0500 | 5,0500 | 12.700 |
| 25 gen 2023 | 5,2000 | 5,2200 | 5,1500 | 5,2170 | 5,2170 | 13.400 |
| 24 gen 2023 | 5,2900 | 5,3100 | 5,2600 | 5,2760 | 5,2760 | 17.100 |
| 23 gen 2023 | 5,2800 | 5,3700 | 5,2800 | 5,3540 | 5,3540 | 17.800 |
| 20 gen 2023 | 5,2300 | 5,3000 | 5,2300 | 5,2500 | 5,2500 | 9.200 |
| 19 gen 2023 | 5,2400 | 5,2860 | 5,1850 | 5,2200 | 5,2200 | 8.700 |
| 18 gen 2023 | 5,4300 | 5,5500 | 5,3200 | 5,3200 | 5,3200 | 19.000 |
| 17 gen 2023 | 5,3900 | 5,4900 | 5,3770 | 5,4400 | 5,4400 | 14.100 |
| 13 gen 2023 | 5,2700 | 5,4200 | 5,2700 | 5,3750 | 5,3750 | 18.500 |
| 12 gen 2023 | 5,2000 | 5,4000 | 5,1400 | 5,3300 | 5,3300 | 25.800 |
| 11 gen 2023 | 5,1600 | 5,3200 | 5,1600 | 5,1800 | 5,1800 | 22.000 |
| 10 gen 2023 | 5,1300 | 5,1700 | 5,1000 | 5,1200 | 5,1200 | 8.400 |
| 09 gen 2023 | 5,2900 | 5,3300 | 5,0900 | 5,1600 | 5,1600 | 66.400 |
| 06 gen 2023 | 5,3700 | 5,3700 | 5,2110 | 5,2200 | 5,2200 | 15.500 |
| 05 gen 2023 | 5,3300 | 5,3600 | 5,2250 | 5,3200 | 5,3200 | 110.500 |
| 04 gen 2023 | 5,1900 | 5,3200 | 5,1350 | 5,3100 | 5,3100 | 15.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.