Amplify Global Cloud Technology ETF (IVES)
45.01
+0.93
(+2.12%)
USD |
NYSEARCA |
Apr 26, 16:00
42.00
-3.01
(-6.70%)
Pre-Market: 20:00
IVES Price: 45.01 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 44.91 | 45.02 | 44.91 | 45.01 | 5340.00 |
Apr 25, 2024 | 43.42 | 44.08 | 43.42 | 44.08 | 480.00 |
Apr 24, 2024 | 44.56 | 44.56 | 43.92 | 44.27 | 1121.00 |
Apr 23, 2024 | 43.40 | 44.12 | 43.40 | 44.12 | 994.00 |
Apr 22, 2024 | 42.75 | 43.28 | 42.75 | 43.09 | 4160.00 |
Apr 19, 2024 | 42.89 | 42.89 | 42.21 | 42.41 | 2020.00 |
Apr 18, 2024 | 43.28 | 43.28 | 43.12 | 43.12 | 1092.00 |
Apr 17, 2024 | 43.75 | 43.75 | 43.26 | 43.26 | 628.00 |
Apr 16, 2024 | 43.45 | 43.72 | 43.45 | 43.66 | 2598.00 |
Apr 15, 2024 | 44.94 | 44.94 | 43.65 | 43.73 | 3253.00 |
Apr 12, 2024 | 45.41 | 45.41 | 44.94 | 44.94 | 1350.00 |
Apr 11, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 330.00 |
Apr 10, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 432.00 |
Apr 09, 2024 | 46.10 | 46.21 | 46.10 | 46.21 | 454.00 |
Apr 08, 2024 | 46.33 | 46.33 | 46.27 | 46.27 | 1058.00 |
Apr 05, 2024 | 46.00 | 46.26 | 46.00 | 46.05 | 3755.00 |
Apr 04, 2024 | 46.92 | 46.92 | 45.83 | 45.84 | 7807.00 |
Apr 03, 2024 | 45.90 | 46.46 | 45.90 | 46.22 | 5185.00 |
Apr 02, 2024 | 46.10 | 46.32 | 45.92 | 46.05 | 126476.0 |
Apr 01, 2024 | 47.11 | 47.11 | 46.59 | 46.83 | 9845.00 |
Mar 28, 2024 | 47.09 | 47.32 | 46.55 | 46.82 | 5844.00 |
Mar 27, 2024 | 47.14 | 47.15 | 46.90 | 47.15 | 1720.00 |
Mar 26, 2024 | 47.56 | 47.56 | 47.18 | 47.33 | 12367.00 |
Mar 25, 2024 | 47.05 | 47.61 | 46.55 | 47.39 | 10416.00 |
Mar 22, 2024 | 46.66 | 46.90 | 46.66 | 46.90 | 3066.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.14
Minimum
Mar 23 2020
59.63
Maximum
Feb 09 2021
39.42
Average
37.10
Median
Nov 27 2023