Amplify Emerging Markets FinTech ETF (EMFQ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3467 | -1.5634723788 | 22.175 | 22.5 | 21.7664 | 1498 | 22.28080491 | SP |
| 4 | 1.1783 | 5.70605326877 | 20.65 | 22.5 | 20.51 | 1911 | 21.54561901 | SP |
| 12 | 0.8283 | 3.94428571429 | 21 | 22.5142 | 20.4503 | 1882 | 21.50324298 | SP |
| 26 | 1.8683 | 9.36022044088 | 19.96 | 23 | 19.5121 | 1020 | 21.36922171 | SP |
| 52 | -0.6717 | -2.98533333333 | 22.5 | 23.8544 | 18.4325 | 698 | 21.34406178 | SP |
| 156 | -10.6917 | -32.8773062731 | 32.52 | 33.015 | 17.86 | 812 | 22.94518834 | SP |
| 260 | -10.6917 | -32.8773062731 | 32.52 | 33.015 | 17.86 | 812 | 22.94518834 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 21.8283 | 0.06 | 0.28 | 21.8283 | 21.8283 | 21.8283 | 16 |
| 1721341800 | 21.7664 | -0.36 | -1.65 | 22.13 | 22.15 | 21.7664 | 613 |
| 1721255400 | 22.1306 | -0.35 | -1.57 | 22.13 | 22.4 | 22.06 | 1301 |
| 1721169000 | 22.483 | 0.27 | 1.22 | 22.33 | 22.5 | 22.3 | 3315 |
| 1721082600 | 22.213 | -0.06 | -0.28 | 22.175 | 22.29 | 22.08 | 2246 |
| 1720823400 | 22.2751 | 0.25 | 1.14 | 22.09 | 22.33 | 22.09 | 2404 |
| 1720737000 | 22.023 | 0.29 | 1.32 | 21.86 | 22.1 | 21.86 | 4519 |
| 1720650600 | 21.7369 | 0.18 | 0.82 | 21.66 | 21.75 | 21.55 | 969 |
| 1720564200 | 21.56 | 0.57 | 2.70 | 21.18 | 21.56 | 21.18 | 4001 |
| 1720477800 | 20.9933 | -0.15 | -0.71 | 21.2 | 21.2 | 20.9933 | 238 |
| 1720218600 | 21.1443 | 0.07 | 0.31 | 20.96 | 21.1443 | 20.83 | 9326 |
| 1720040640 | 21.0789 | 0.24 | 1.15 | 20.88 | 21.13 | 20.87 | 1459 |
| 1719959400 | 20.8396 | 0.22 | 1.06 | 20.71 | 20.8396 | 20.6 | 1211 |
| 1719873000 | 20.6213 | 0.01 | 0.05 | 20.94 | 20.94 | 20.57 | 245 |
| 1719613800 | 20.61 | 0.01 | 0.04 | 20.67 | 20.73 | 20.61 | 889 |
| 1719527400 | 20.6017 | -0.12 | -0.57 | 20.51 | 20.6017 | 20.51 | 1194 |
| 1719441000 | 20.7208 | 0.11 | 0.56 | 20.6 | 20.7208 | 20.6 | 256 |
| 1719354600 | 20.6059 | -0.17 | -0.80 | 20.68 | 20.68 | 20.53 | 1320 |
| 1719268200 | 20.7711 | 0.07 | 0.33 | 20.65 | 20.93 | 20.65 | 793 |
| 1719009000 | 20.7031 | -0.03 | -0.13 | 20.72 | 20.72 | 20.69 | 1859 |
| 1718922600 | 20.73 | -0.08 | -0.41 | 20.84 | 20.84 | 20.73 | 20 |
| 1718749800 | 20.8148 | -0.09 | -0.45 | 20.92 | 20.93 | 20.8148 | 1122 |
| 1718663400 | 20.9085 | -0 | -0.01 | 20.96 | 20.96 | 20.9085 | 375 |
| 1718404200 | 20.91 | -0.1 | -0.49 | 20.8 | 20.93 | 20.8 | 531 |
| 1718317800 | 21.0125 | -0.36 | -1.69 | 21.41 | 21.41 | 20.97 | 3308 |
| 1718231400 | 21.3733 | 0.2 | 0.95 | 21.52 | 21.52 | 21.3733 | 469 |
| 1718145000 | 21.1727 | -0.09 | -0.42 | 21.18 | 21.18 | 21.09 | 251 |
| 1718058600 | 21.2618 | 0.23 | 1.07 | 21.07 | 21.2618 | 20.97 | 4505 |
| 1717799400 | 21.0367 | -0.37 | -1.74 | 21.3 | 21.3 | 21.03 | 210 |
| 1717713000 | 21.4099 | 0.25 | 1.20 | 21.22 | 21.4099 | 21.22 | 551 |
| 1717626600 | 21.1556 | 0.19 | 0.90 | 21.13 | 21.1556 | 21.07 | 195 |
| 1717540200 | 20.9661 | -0.18 | -0.85 | 20.98 | 20.98 | 20.9601 | 442 |
| 1717453800 | 21.1455 | -0.14 | -0.64 | 21.3 | 21.43 | 21.1455 | 532 |
| 1717194600 | 21.2826 | -0.05 | -0.24 | 21.27 | 21.365 | 21.15 | 11922 |
| 1717108200 | 21.3335 | 0.05 | 0.25 | 21.3335 | 21.3335 | 21.3335 | 5 |
| 1717021800 | 21.28 | -0.27 | -1.25 | 21.28 | 21.28 | 21.25 | 420 |
| 1716935400 | 21.5483 | 0.06 | 0.28 | 21.56 | 21.56 | 21.5483 | 107 |
| 1716589800 | 21.4883 | 0.14 | 0.67 | 21.41 | 21.57 | 21.41 | 484 |
| 1716503400 | 21.3456 | -0.44 | -2.00 | 21.65 | 21.71 | 21.3199 | 1769 |
| 1716417000 | 21.7821 | -0.3 | -1.36 | 22.1 | 22.1 | 21.7821 | 465 |
| 1716330600 | 22.0831 | -0.23 | -1.04 | 22.1 | 22.1 | 22.01 | 2789 |
| 1716244200 | 22.3142 | -0.2 | -0.89 | 22.46 | 22.46 | 22.28 | 517 |
| 1715985000 | 22.5142 | 0.18 | 0.79 | 22.42 | 22.5142 | 22.42 | 1402 |
| 1715898600 | 22.3386 | 0.12 | 0.56 | 22.26 | 22.34 | 22.26 | 252 |
| 1715812200 | 22.2147 | 0.18 | 0.83 | 22.22 | 22.22 | 22.01 | 7656 |
| 1715725800 | 22.0319 | 0.01 | 0.05 | 21.98 | 22.0319 | 21.94 | 1756 |
| 1715639400 | 22.0209 | 0.2 | 0.93 | 22 | 22.26 | 22 | 3125 |
| 1715380200 | 21.8188 | -0.15 | -0.69 | 22.06 | 22.06 | 21.78 | 1644 |
| 1715293800 | 21.9702 | 0.25 | 1.16 | 21.92 | 21.9702 | 21.82 | 2404 |
| 1715207400 | 21.7174 | -0.12 | -0.55 | 21.56 | 21.7174 | 21.56 | 204 |
| 1715121000 | 21.837 | -0.09 | -0.39 | 21.75 | 21.94 | 21.75 | 5099 |
| 1715034600 | 21.9224 | 0.19 | 0.88 | 21.91 | 21.93 | 21.87 | 643 |
| 1714775400 | 21.7316 | 0.36 | 1.68 | 21.7 | 21.7316 | 21.7 | 141 |
| 1714689000 | 21.3725 | 0.81 | 3.96 | 21.02 | 21.4 | 21.02 | 5139 |
| 1714602600 | 20.5593 | 0.11 | 0.53 | 20.48 | 20.81 | 20.47 | 2524 |
| 1714516200 | 20.4503 | -0.5 | -2.39 | 20.64 | 20.65 | 20.4503 | 2501 |
| 1714429800 | 20.9513 | 0.08 | 0.40 | 21 | 21.02 | 20.9 | 3636 |
| 1714170600 | 20.8687 | 0.43 | 2.11 | 20.61 | 20.95 | 20.61 | 1512 |
| 1714084200 | 20.4371 | -0.05 | -0.24 | 20.1 | 20.4371 | 20.1 | 351 |
| 1713997800 | 20.4855 | 0.05 | 0.26 | 20.57 | 20.59 | 20.4855 | 153 |
| 1713911400 | 20.4327 | 0.5 | 2.49 | 20.05 | 20.4799 | 20.05 | 2507 |
| 1713825000 | 19.9357 | 0.42 | 2.17 | 19.7 | 19.95 | 19.7 | 844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
