Italia markets closed

Amplify Cash Flow Dividend Leaders ETF (COWS)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,36+0,09 (+0,32%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 202428,8128,8128,3028,3628,363.950
11 giu 2024------
10 giu 202428,2628,3628,2528,3628,364.700
07 giu 202428,3728,3728,1828,1828,181.200
06 giu 202428,2228,4928,2228,3228,324.600
05 giu 202428,1528,4328,1528,4128,412.800
04 giu 202428,3028,3228,2428,2628,264.500
03 giu 202428,5628,6528,5328,6328,633.300
31 mag 202428,7329,0028,7329,0029,001.200
30 mag 202428,4728,5428,3928,5428,541.600
30 mag 20240.074 Dividendo
29 mag 202428,6528,6528,3028,3228,242.800
28 mag 202428,6828,8428,6128,6728,601.200
24 mag 202428,5428,7328,5428,7028,631.900
23 mag 202428,7528,7528,4228,4728,403.400
22 mag 202428,8428,8428,7928,7928,71800
21 mag 202428,8728,9528,8628,9428,863.800
20 mag 202429,0429,1028,9729,0028,929.600
17 mag 202429,0629,0628,8829,0228,9465.700
16 mag 202429,1929,1928,9228,9228,847.000
15 mag 202428,9829,1228,9529,0628,9810.700
14 mag 202428,9328,9728,8228,9328,854.400
13 mag 202428,8428,8428,7428,7528,672.200
10 mag 202428,7228,8028,6728,6728,606.200
09 mag 202428,5528,7728,5528,7728,6911.900
08 mag 202428,4628,4928,2828,4828,413.100
07 mag 202428,5028,5028,3728,3828,316.000
06 mag 202428,0628,3628,0628,3028,2312.700
03 mag 202428,2128,2927,9928,0427,9710.000
02 mag 202427,6827,8327,6827,8327,761.400
01 mag 202427,4827,8227,4227,4927,426.800
30 apr 202428,3228,3227,7927,7927,723.800
29 apr 202428,1028,4728,1028,4728,402.400
26 apr 202428,1428,2728,0228,1428,073.600
26 apr 20240.026 Dividendo
25 apr 202428,1228,1827,9628,1328,0313.000
24 apr 202428,6628,6628,3528,5228,427.600
23 apr 202428,4028,5428,4028,4628,364.700
22 apr 202428,2028,4528,1328,2728,177.600
19 apr 202428,1728,1728,0028,1028,005.000
18 apr 202428,2928,2927,8227,9227,827.300
17 apr 202428,3728,3728,0128,0427,948.600
16 apr 202428,2528,2628,1228,2328,136.100
15 apr 202428,9828,9828,3328,4028,308.900
12 apr 202428,9028,9728,6428,6428,5410.600
11 apr 202429,2329,2328,9929,1429,0419.600
10 apr 202429,1629,3329,0829,2329,1316.700
09 apr 202429,5829,5929,4929,5829,482.500
08 apr 202429,8629,8629,5829,5829,4815.800
05 apr 202429,3629,7129,3629,6829,5817.600
04 apr 202429,8629,9129,4629,4929,3911.300
03 apr 202429,6029,7429,6029,7229,624.400
02 apr 202429,5629,5729,3729,5429,449.800
01 apr 202429,9929,9929,6729,7129,6018.800
28 mar 202429,7529,8529,6529,8229,7122.300
27 mar 202429,2929,5929,2929,5929,499.900
26 mar 202429,2829,2829,0829,0828,989.900
26 mar 20240.049 Dividendo
25 mar 202429,3429,4529,2929,2929,1410.400
22 mar 202429,5929,5929,1929,2129,0622.200
21 mar 202429,4129,4629,2629,4229,2723.200
20 mar 202428,8229,1928,7629,1428,9987.700
19 mar 202428,6928,8328,6328,8228,672.400
18 mar 202428,5028,6328,5028,5628,414.400
15 mar 202428,7528,7528,5928,6028,457.100
14 mar 202428,8328,8628,3628,4428,291.800
13 mar 202428,6028,7528,6028,6528,503.100
12 mar 202428,2628,3528,1528,2128,061.700
11 mar 202428,0328,2028,0228,2028,051.300
08 mar 202428,3628,3728,1828,2028,058.500
07 mar 202428,1428,3428,1428,2728,125.100
06 mar 202428,1228,1227,8827,9227,772.500
05 mar 202428,1628,1727,9027,9827,833.000
04 mar 202428,0528,2828,0128,0127,861.700
01 mar 202427,9628,1427,9628,1427,993.200
29 feb 202427,6527,6827,5727,6827,536.100
28 feb 202427,5027,6027,4727,4827,347.500
27 feb 202427,6227,6427,5727,6027,463.100
27 feb 20240.056 Dividendo
26 feb 202427,5727,5927,5027,5327,334.400
23 feb 202427,4727,5627,4527,5027,302.600
22 feb 202427,3827,4127,3827,4127,21200
21 feb 202427,1727,1727,0527,1526,9511.300
20 feb 202427,0227,0226,9927,0026,801.000
16 feb 202427,3427,5127,3227,3227,12800
15 feb 202427,4227,4527,3227,4027,201.600
14 feb 202426,9026,9626,7926,9426,754.600
13 feb 202427,0327,0326,5126,6326,441.200
12 feb 202427,2927,3927,2627,3227,121.500
09 feb 202426,8426,9326,8226,9326,731.200
08 feb 202426,7626,8026,6826,7826,582.200
07 feb 202426,5526,6326,5526,5826,393.400
06 feb 202426,6226,7526,6226,6726,482.700
05 feb 202426,5026,6326,3526,5526,364.300
02 feb 202427,5228,1426,6926,8026,616.700
01 feb 202426,7527,0026,6426,9826,78131.500
31 gen 202427,1427,1426,7326,7326,532.400
30 gen 202427,1327,2527,1327,2227,02600
29 gen 202426,9127,1226,9127,1226,92400
29 gen 20240.035 Dividendo
*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...