Amplify Global Cloud Technology ETF (IVES)
45.08
+0.31
(+0.70%)
USD |
NYSEARCA |
May 09, 16:00
IVES Price: 45.08 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 235.00 |
May 08, 2024 | 44.63 | 44.78 | 44.63 | 44.77 | 1425.00 |
May 07, 2024 | 44.61 | 44.79 | 44.61 | 44.79 | 218.00 |
May 06, 2024 | 45.15 | 45.16 | 45.04 | 45.16 | 1692.00 |
May 03, 2024 | 44.47 | 44.59 | 44.46 | 44.59 | 1460.00 |
May 02, 2024 | 44.36 | 44.57 | 44.36 | 44.57 | 367.00 |
May 01, 2024 | 43.58 | 43.88 | 43.58 | 43.88 | 685.00 |
Apr 30, 2024 | 44.74 | 44.80 | 43.98 | 43.98 | 2426.00 |
Apr 29, 2024 | 45.33 | 45.39 | 45.07 | 45.27 | 5046.00 |
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 |
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
39.49
Average
37.25
Median