Amplify ETF Trust (IVES) Historical Stock Data
49.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVES is up 0.57% a day on average. There have been 21 days where Amplify ETF Trust closed green and 9 days where IVES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.14 | 49.44 | ↑$1.30 (2.69%) | 48.14 | 49.78 | 3.08K |
| 2024-12-13 | 51.40 | 51.06 | ↓$0.34 (-0.66%) | 50.90 | 51.40 | 431 |
| 2024-12-06 | 52.20 | 52.15 | ↓$0.05 (-0.11%) | 52.15 | 52.20 | 457 |
| 2024-11-29 | 49.92 | 49.96 | ↑$0.03 (0.06%) | 49.92 | 50.05 | 702 |
| 2024-11-22 | 50.74 | 50.80 | ↑$0.06 (0.12%) | 50.74 | 50.89 | 712 |
| 2024-11-15 | 47.61 | 47.51 | ↓$0.10 (-0.21%) | 47.51 | 47.62 | 552 |
| 2024-11-08 | 50.81 | 50.39 | ↓$0.42 (-0.83%) | 50.19 | 50.81 | 1.47K |
| 2024-11-01 | 48.13 | 48.04 | ↓$0.09 (-0.18%) | 48.04 | 48.13 | 228 |
| 2024-10-25 | 48.09 | 48.73 | ↑$0.64 (1.33%) | 48.09 | 49.18 | 775 |
| 2024-10-18 | 49.21 | 49.29 | ↑$0.08 (0.16%) | 48.83 | 49.29 | 540 |
| 2024-10-17 | 48.85 | 48.83 | ↓$0.02 (-0.05%) | 48.83 | 48.85 | 631 |
| 2024-10-16 | 49.08 | 49.08 | ↑$0.00 (0.00%) | 49.08 | 49.08 | 12 |
| 2024-10-15 | 49.15 | 49.15 | ↑$0.00 (0.00%) | 49.15 | 49.15 | 101 |
| 2024-10-14 | 50.00 | 49.88 | ↓$0.12 (-0.25%) | 49.88 | 50.00 | 707 |
| 2024-10-11 | 49.72 | 49.89 | ↑$0.17 (0.35%) | 49.72 | 49.89 | 408 |
| 2024-10-10 | 48.88 | 49.32 | ↑$0.44 (0.89%) | 48.88 | 49.36 | 1.36K |
| 2024-10-09 | 49.02 | 49.02 | ↑$0.00 (0.00%) | 49.02 | 49.02 | 58 |
| 2024-10-08 | 48.48 | 48.48 | ↑$0.00 (0.00%) | 48.48 | 48.48 | 74 |
| 2024-10-07 | 48.03 | 48.74 | ↑$0.72 (1.49%) | 44.98 | 49.32 | 5.93K |
| 2024-10-04 | 46.68 | 48.38 | ↑$1.70 (3.64%) | 46.68 | 48.52 | 4.05K |
| 2024-10-03 | 44.90 | 47.14 | ↑$2.24 (4.99%) | 44.90 | 47.20 | 1.17K |
| 2024-10-02 | 47.66 | 47.66 | ↑$0.00 (0.00%) | 47.66 | 47.66 | 162 |
| 2024-10-01 | 47.37 | 47.37 | ↑$0.00 (0.00%) | 47.37 | 47.37 | 289 |
| 2024-09-30 | 47.72 | 48.00 | ↑$0.28 (0.59%) | 47.71 | 48.00 | 425 |
| 2024-09-27 | 47.97 | 47.88 | ↓$0.09 (-0.18%) | 47.88 | 47.99 | 355 |
| 2024-09-26 | 47.95 | 47.84 | ↓$0.11 (-0.22%) | 47.84 | 48.05 | 593 |
| 2024-09-25 | 47.28 | 47.52 | ↑$0.24 (0.52%) | 47.28 | 47.52 | 306 |
| 2024-09-24 | 47.70 | 47.98 | ↑$0.29 (0.61%) | 47.65 | 48.24 | 10.64K |
| 2024-09-23 | 46.85 | 47.59 | ↑$0.74 (1.59%) | 46.85 | 47.75 | 3.11K |
| 2024-09-20 | 46.75 | 47.14 | ↑$0.39 (0.83%) | 46.75 | 47.14 | 1.59K |
Create an account or log in to view more rows.
$IVES Not another do nothing day
$IVES pre mkt is meaningless
$IVES R-E-L-A-X Green is coming
$IVES Exciting times ahead people.
$IVES what a horse shit show!
$IVES bounce back baby
$IVES more shorts the better idc
$IVES good support.....
$IVES we had no volume for days before the last big rip
$IVES dont be a POS today