Amplify Global Cloud Technology ETF (IVES)
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 | -1.0935 | -2.32808175431 | 46.97 | 47.2442 | 45.65 | 1220 | 46.24921353 | SP |
| 4 | 1.7465 | 3.95762519828 | 44.13 | 47.2442 | 44.13 | 9342 | 45.82136513 | SP |
| 12 | 0.6365 | 1.40694076039 | 45.24 | 47.2442 | 43.58 | 4011 | 45.56331551 | SP |
| 26 | 4.5265 | 10.9467956469 | 41.35 | 48.2894 | 39.81 | 6362 | 45.42146396 | SP |
| 52 | 9.1765 | 25.0040871935 | 36.7 | 48.2894 | 32.4906 | 5471 | 41.49313369 | SP |
| 156 | -5.4235 | -10.5721247563 | 51.3 | 56.64 | 26.1737 | 4116 | 38.45701547 | SP |
| 260 | 16.6165 | 56.7891319207 | 29.26 | 60 | 26.1737 | 5030 | 39.35260889 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 45.8765 | 0.22 | 0.47 | 45.65 | 45.9 | 45.65 | 2252 |
| 1721341800 | 45.6614 | -0.7 | -1.52 | 46.69 | 46.69 | 45.6614 | 683 |
| 1721255400 | 46.3656 | -0.88 | -1.86 | 46.81 | 46.81 | 46.3656 | 1134 |
| 1721169000 | 47.2442 | 0.6 | 1.29 | 46.86 | 47.2442 | 46.79 | 517 |
| 1721082600 | 46.6421 | -0.27 | -0.58 | 46.97 | 46.97 | 46.6421 | 1513 |
| 1720823400 | 46.915 | 0.31 | 0.67 | 46.53 | 46.915 | 46.53 | 128 |
| 1720737000 | 46.6008 | 0.55 | 1.20 | 46.7 | 47.04 | 46.415 | 7740 |
| 1720650600 | 46.0485 | -0.16 | -0.34 | 46.39 | 46.39 | 45.6001 | 4166 |
| 1720564200 | 46.2066 | -0.14 | -0.30 | 46.55 | 46.55 | 46.165 | 1578 |
| 1720477800 | 46.3447 | 0.16 | 0.34 | 46.54 | 46.57 | 46.02 | 12940 |
| 1720218600 | 46.1854 | -0.08 | -0.16 | 46.08 | 46.21 | 45.9 | 720 |
| 1720040640 | 46.2615 | 0.38 | 0.82 | 45.97 | 46.2615 | 45.97 | 253 |
| 1719959400 | 45.8863 | 0.22 | 0.48 | 45.5 | 45.93 | 45.5 | 31813 |
| 1719873000 | 45.6677 | 0.14 | 0.31 | 45.42 | 45.6677 | 44.42 | 98590 |
| 1719613800 | 45.5287 | 0 | 0.00 | 45.5287 | 45.5287 | 45.5287 | 0 |
| 1719527400 | 45.5287 | 0.87 | 1.96 | 44.7 | 45.5287 | 44.7 | 1166 |
| 1719441000 | 44.6541 | 0.25 | 0.56 | 44.29 | 44.6541 | 44.29 | 719 |
| 1719354600 | 44.405 | 0.2 | 0.44 | 44.4 | 44.405 | 44.19 | 2012 |
| 1719268200 | 44.2095 | 0.02 | 0.05 | 44.13 | 44.2095 | 44.13 | 228 |
| 1719009000 | 44.1893 | 0.19 | 0.44 | 43.8 | 44.1893 | 43.8 | 939 |
| 1718922600 | 43.997 | -0.34 | -0.76 | 44.27 | 44.275 | 43.997 | 1595 |
| 1718749800 | 44.3332 | -0.04 | -0.08 | 44.39 | 44.4489 | 44.3332 | 390 |
| 1718663400 | 44.37 | 0.05 | 0.11 | 44.15 | 44.66 | 43.85 | 5141 |
| 1718404200 | 44.32 | -0.08 | -0.18 | 44.32 | 44.32 | 44.18 | 2549 |
| 1718317800 | 44.4013 | -0.47 | -1.04 | 44.44 | 44.44 | 44.35 | 6849 |
| 1718231400 | 44.8687 | 0.72 | 1.64 | 44.7 | 45.15 | 44.7 | 1972 |
| 1718145000 | 44.1463 | -0.14 | -0.32 | 43.93 | 44.1463 | 43.91 | 2382 |
| 1718058600 | 44.2873 | 0.4 | 0.91 | 43.92 | 44.2873 | 43.92 | 521 |
| 1717799400 | 43.8872 | -0.61 | -1.38 | 44.35 | 44.35 | 43.87 | 660 |
| 1717713000 | 44.5006 | 0.1 | 0.22 | 44.4 | 44.76 | 44.4 | 1595 |
| 1717626600 | 44.4007 | 0.62 | 1.42 | 43.95 | 44.4007 | 43.95 | 1904 |
| 1717540200 | 43.7805 | -0.11 | -0.26 | 44.01 | 44.01 | 43.6916 | 2502 |
| 1717453800 | 43.8951 | 0 | 0.00 | 44.34 | 44.34 | 43.8951 | 258 |
| 1717194600 | 43.893 | -0.35 | -0.80 | 44.21 | 44.21 | 43.8901 | 1065 |
| 1717108200 | 44.2459 | -0.97 | -2.15 | 45.21 | 45.21 | 44.2459 | 451 |
| 1717021800 | 45.2187 | -0.24 | -0.53 | 44.9 | 45.2187 | 44.9 | 546 |
| 1716935400 | 45.4599 | -0.48 | -1.05 | 45.66 | 45.66 | 45.2453 | 1650 |
| 1716589800 | 45.9441 | 0.29 | 0.64 | 45.51 | 46 | 45.51 | 516 |
| 1716503400 | 45.6503 | -0.5 | -1.09 | 47.03 | 47.03 | 45.6503 | 2008 |
| 1716417000 | 46.1518 | -0.51 | -1.08 | 46.83 | 46.83 | 46.1518 | 192 |
| 1716330600 | 46.6576 | -0.29 | -0.62 | 46.67 | 46.67 | 46.6576 | 250 |
| 1716244200 | 46.9469 | 0.37 | 0.79 | 46.6 | 46.9469 | 46.6 | 858 |
| 1715985000 | 46.5783 | 0.37 | 0.81 | 46.35 | 46.5783 | 46.35 | 1454 |
| 1715898600 | 46.2048 | -0.43 | -0.92 | 46.65 | 46.65 | 46.2048 | 121 |
| 1715812200 | 46.6323 | 1.13 | 2.49 | 45.74 | 46.6323 | 45.74 | 3311 |
| 1715725800 | 45.5014 | 0.49 | 1.08 | 45.3 | 45.5014 | 45.3 | 425 |
| 1715639400 | 45.0154 | 0.16 | 0.35 | 45.02 | 45.1525 | 45.01 | 610 |
| 1715380200 | 44.8572 | -0.23 | -0.50 | 45.1 | 45.1 | 44.8572 | 183 |
| 1715293800 | 45.0823 | 0.31 | 0.70 | 44.91 | 45.0823 | 44.91 | 235 |
| 1715207400 | 44.7694 | -0.02 | -0.05 | 44.26 | 44.78 | 44.26 | 1425 |
| 1715121000 | 44.79 | -0.37 | -0.83 | 44.79 | 44.79 | 44.61 | 218 |
| 1715034600 | 45.1642 | 0.57 | 1.29 | 44.71 | 45.1642 | 44.71 | 1692 |
| 1714775400 | 44.5897 | 0.02 | 0.05 | 45.35 | 45.35 | 44.4629 | 1460 |
| 1714689000 | 44.567 | 0.69 | 1.56 | 44.58 | 44.58 | 44.361 | 367 |
| 1714602600 | 43.8813 | -0.09 | -0.21 | 43.58 | 43.8813 | 43.58 | 685 |
| 1714516200 | 43.975 | -1.3 | -2.86 | 44.75 | 44.8 | 43.975 | 2426 |
| 1714429800 | 45.27 | 0.26 | 0.57 | 45.24 | 45.39 | 45.07 | 5046 |
| 1714170600 | 45.0147 | 0.93 | 2.12 | 44.8 | 45.02 | 44.8 | 5340 |
| 1714084200 | 44.0812 | -0.19 | -0.42 | 43.41 | 44.0812 | 43.41 | 480 |
| 1713997800 | 44.2671 | 0.14 | 0.32 | 44.73 | 44.73 | 43.9204 | 1121 |
| 1713911400 | 44.1241 | 1.04 | 2.40 | 43.35 | 44.1241 | 43.35 | 994 |
| 1713825000 | 43.0887 | 0.68 | 1.61 | 42.9 | 43.2799 | 42.75 | 4160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
