Amplify ETF Trust - Amplify Emerging Markets FinTech ETF (EMFQ) Historical Stock Data
21.49 ↑0.00 (0.00%)
As of August 27, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, EMFQ is down -0.12% a day on average. There have been 21 days where Amplify ETF Trust - Amplify Emerging Markets FinTech ETF closed green and 9 days where EMFQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 21.46 | 21.49 | ↑$0.02 (0.12%) | 21.46 | 21.49 | 191 |
| 2024-09-04 | 21.47 | 21.48 | ↑$0.01 (0.02%) | 21.47 | 21.48 | 222 |
| 2024-09-03 | 21.49 | 21.49 | ↑$0.00 (0.00%) | 21.49 | 21.49 | 158 |
| 2024-08-30 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.42 | 21.42 | 205 |
| 2024-08-29 | 21.20 | 21.39 | ↑$0.19 (0.90%) | 21.20 | 21.39 | 158 |
| 2024-08-28 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.19 | 21.19 | 24 |
| 2024-08-27 | 21.66 | 21.63 | ↓$0.03 (-0.12%) | 21.63 | 21.66 | 730 |
| 2024-08-26 | 21.74 | 21.76 | ↑$0.02 (0.07%) | 21.74 | 21.76 | 232 |
| 2024-08-23 | 21.69 | 21.74 | ↑$0.05 (0.23%) | 21.69 | 21.74 | 350 |
| 2024-08-21 | 21.64 | 21.71 | ↑$0.07 (0.31%) | 21.64 | 21.71 | 2.08K |
| 2024-08-20 | 21.84 | 21.70 | ↓$0.14 (-0.66%) | 21.70 | 21.84 | 290 |
| 2024-08-19 | 21.89 | 21.89 | ↑$0.00 (0.00%) | 21.89 | 21.89 | 13 |
| 2024-08-16 | 21.55 | 21.55 | ↑$0.00 (0.00%) | 21.55 | 21.55 | 53 |
| 2024-08-15 | 21.35 | 21.35 | ↑$0.00 (0.00%) | 21.35 | 21.35 | 12 |
| 2024-08-14 | 21.02 | 21.02 | ↑$0.00 (0.00%) | 21.02 | 21.02 | 8 |
| 2024-08-13 | 20.83 | 20.87 | ↑$0.04 (0.18%) | 20.83 | 20.87 | 335 |
| 2024-08-12 | 20.46 | 20.45 | ↓$0.01 (-0.06%) | 20.45 | 20.52 | 3.13K |
| 2024-08-09 | 20.53 | 20.53 | ↑$0.00 (0.00%) | 20.53 | 20.53 | 1.02K |
| 2024-08-08 | 20.53 | 20.53 | ↑$0.00 (0.00%) | 20.53 | 20.53 | 6 |
| 2024-08-07 | 20.19 | 19.93 | ↓$0.26 (-1.31%) | 19.93 | 20.23 | 3.69K |
| 2024-08-06 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 57 |
| 2024-08-05 | 20.37 | 20.37 | ↑$0.00 (0.00%) | 20.37 | 20.37 | 3 |
| 2024-08-02 | 20.84 | 21.00 | ↑$0.16 (0.77%) | 20.84 | 21.00 | 260 |
| 2024-07-31 | 21.86 | 21.86 | ↑$0.00 (0.00%) | 21.86 | 21.86 | 34 |
| 2024-07-30 | 21.73 | 21.57 | ↓$0.16 (-0.74%) | 21.57 | 21.73 | 6.68K |
| 2024-07-29 | 22.00 | 21.73 | ↓$0.27 (-1.23%) | 21.73 | 22.03 | 3.50K |
| 2024-07-26 | 21.81 | 21.97 | ↑$0.16 (0.72%) | 21.76 | 21.97 | 4.20K |
| 2024-07-25 | 21.56 | 21.49 | ↓$0.07 (-0.31%) | 21.49 | 21.74 | 1.23K |
| 2024-07-24 | 21.96 | 21.50 | ↓$0.46 (-2.11%) | 21.50 | 21.97 | 2K |
| 2024-07-23 | 22.23 | 22.17 | ↓$0.06 (-0.27%) | 22.17 | 22.24 | 1.45K |
Create an account or log in to view more rows.
$EMFQ holy fuck
$EMFQ holdddd it tight yall
$EMFQ wtf is that dump
$EMFQ is the dump over
$EMFQ finally a pullback
$EMFQ day trade is ok to buy here but sell later
$EMFQ shorters eat my shit
$EMFQ a comeback is always more fun than an all out win!!!!
$EMFQ hold
$EMFQ the time is near