Advertisement
U.S. markets closed

Amplify Bluestar Israel Technology ETF (ITEQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
48.26+0.30 (+0.62%)
At close: 03:56PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.3548.3548.1848.2648.262,700
Mar 27, 202448.1048.1047.6347.9647.963,800
Mar 26, 202447.9548.0347.7547.7547.751,100
Mar 25, 202448.1248.1247.7547.7547.7512,400
Mar 22, 202448.4448.4448.0748.0748.071,400
Mar 21, 202448.9749.1048.3248.5048.501,500
Mar 20, 202447.3448.2447.2648.2348.232,000
Mar 19, 202446.7447.1446.5747.1247.1211,100
Mar 18, 202446.9847.2046.8046.9346.937,800
Mar 15, 202446.4046.4046.3846.3846.38700
Mar 14, 202447.4547.4746.8646.8646.865,600
Mar 13, 202448.2248.2648.0248.0248.024,100
Mar 12, 202447.9548.0647.9548.0648.061,900
Mar 11, 202447.7747.8947.7547.7547.753,300
Mar 08, 202448.5649.0048.2548.2548.253,500
Mar 07, 202448.1848.4948.1848.4948.491,800
Mar 06, 202448.2948.3047.7647.8847.885,200
Mar 05, 202448.1748.1747.0547.3047.303,100
Mar 04, 202448.8448.8448.4548.5048.508,000
Mar 01, 202448.3548.8548.1448.8248.823,600
Feb 29, 202448.6448.6448.2448.4248.422,300
Feb 28, 202448.4448.4448.0848.0848.083,300
Feb 27, 202448.3348.7948.3248.7848.7818,500
Feb 26, 202447.5448.2947.5448.0748.073,500
Feb 23, 202447.3747.3747.3747.3747.37600
Feb 22, 202447.9347.9347.3047.3047.306,800
Feb 21, 202446.7346.8746.3946.5046.505,800
Feb 20, 202448.6548.6547.7947.9547.951,500
Feb 16, 202449.1749.3348.8148.8848.882,900
Feb 15, 202448.6949.1048.6949.1049.102,400
Feb 14, 202447.6748.0147.6448.0148.014,300
Feb 13, 202446.8747.2646.5746.5746.572,800
Feb 12, 202447.9548.4347.7547.9447.941,900
Feb 09, 202447.5848.2347.5848.2348.233,900
Feb 08, 202446.8147.3246.8147.0947.098,400
Feb 07, 202446.9046.9046.5746.5946.594,500
Feb 06, 202445.9246.2645.9246.2646.263,600
Feb 05, 202445.4645.8745.4645.7945.796,400
Feb 02, 202445.8546.2845.8546.1946.191,600
Feb 01, 202445.6645.9945.4245.9945.992,200
Jan 31, 202446.0746.0745.5145.5145.51700
Jan 30, 202446.7446.7446.2746.2746.273,200
Jan 29, 202445.8046.7145.7246.7046.705,200
Jan 26, 202445.7345.9445.6745.7245.729,400
Jan 25, 202446.0846.2045.4445.8045.8014,200
Jan 24, 202446.7246.7245.6345.7145.7122,100
Jan 23, 202446.1046.2845.8746.0946.0912,200
Jan 22, 202445.5346.4445.5346.0346.0334,800
Jan 19, 202444.8145.1344.5045.1345.1331,200
Jan 18, 202444.7444.8144.4544.7044.708,300
Jan 17, 202443.9244.2643.5044.2644.2626,100
Jan 16, 202444.6644.8244.2944.5544.5525,900
Jan 12, 202445.2845.4444.8044.8444.8410,300
Jan 11, 202444.9545.1944.5044.9944.999,800
Jan 10, 202444.9945.1644.8044.9944.9917,400
Jan 09, 202444.2144.9644.2144.8544.854,200
Jan 08, 202444.0644.7944.0344.7044.706,200
Jan 05, 202444.2044.2043.8343.8343.837,700
Jan 04, 202444.1044.1243.9243.9243.921,500
Jan 03, 202444.7544.7544.1044.1044.1010,700
Jan 02, 202445.8345.8345.0045.1045.107,500
Dec 29, 202346.4246.6046.0046.0946.092,400
Dec 28, 202346.8446.8446.4146.5046.503,000
Dec 27, 202346.4946.5746.3146.4446.445,300
Dec 26, 202346.1146.4146.1146.4146.414,100
Dec 22, 202346.1046.1646.0646.1346.1310,900
Dec 21, 202345.6145.9245.3945.9245.928,900
Dec 20, 202345.8946.2545.1145.1145.114,400
Dec 19, 202345.7245.9945.7245.9645.964,700
Dec 18, 202345.0545.2244.9545.1645.167,000
Dec 15, 202345.1045.1644.7444.7444.743,300
Dec 14, 202344.7545.4444.7544.9244.924,400
Dec 13, 202343.5244.3143.1144.2744.27193,400
Dec 12, 202343.5143.5843.0843.5043.5021,000
Dec 11, 202343.0743.5143.0743.3443.3417,600
Dec 08, 202342.7243.3242.7243.2043.203,900
Dec 07, 202342.7642.9442.7342.9242.922,200
Dec 06, 202343.2443.3742.7542.7542.752,800
Dec 05, 202342.5342.6342.5042.6342.633,200
Dec 04, 202342.3542.8642.3542.8642.863,100
Dec 01, 202341.8842.5541.6342.5542.556,200
Nov 30, 202342.1742.1741.9041.9941.992,000
Nov 29, 202342.6542.6542.2842.2842.283,200
Nov 28, 202341.8042.2441.7542.0642.065,900
Nov 27, 202341.7042.0241.7041.9641.961,700
Nov 24, 202341.9741.9741.7141.9341.935,900
Nov 22, 202341.7541.9541.6541.8641.8667,100
Nov 21, 202341.4041.4041.0241.3941.392,800
Nov 20, 202341.1541.5941.1541.4641.461,800
Nov 17, 202340.7141.1540.7141.1441.142,600
Nov 16, 202340.9140.9140.6340.7240.721,600
Nov 15, 202340.7941.0540.6040.8240.825,800
Nov 14, 202339.9040.4839.9040.4840.484,300
Nov 13, 202338.6838.9338.6838.9338.932,000
Nov 10, 202338.1138.7238.1138.7238.725,100
Nov 09, 202338.5538.7438.1038.1938.194,300
Nov 08, 202338.9038.9038.7038.7538.751,100
Nov 07, 202338.9039.3538.7239.0639.064,000
Nov 06, 202339.1239.1238.4038.7238.723,300
Nov 03, 202338.0039.0138.0038.9238.923,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...