Amplify Inflation Fighter ETF (IWIN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 09:53AM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 100 |
| 16 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
| 15 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 100 |
| 14 May 2024 | 28.04 | 28.04 | 27.91 | 27.91 | 27.91 | 100 |
| 13 May 2024 | 28.03 | 28.03 | 27.78 | 27.82 | 27.82 | 700 |
| 10 May 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 100 |
| 09 May 2024 | 27.97 | 28.06 | 27.97 | 28.06 | 28.06 | 900 |
| 08 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 100 |
| 07 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 100 |
| 06 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
| 03 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 100 |
| 02 May 2024 | 27.25 | 27.28 | 27.25 | 27.28 | 27.28 | 100 |
| 01 May 2024 | 26.67 | 26.71 | 26.30 | 26.43 | 26.43 | 1,300 |
| 30 Apr 2024 | 26.77 | 26.78 | 26.77 | 26.78 | 26.78 | 100 |
| 29 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
| 26 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 100 |
| 25 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 200 |
| 24 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
| 23 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| 22 Apr 2024 | 26.89 | 27.06 | 26.89 | 27.06 | 27.06 | 300 |
| 19 Apr 2024 | 26.97 | 27.01 | 26.96 | 27.01 | 27.01 | 6,500 |
| 18 Apr 2024 | 26.90 | 26.91 | 26.90 | 26.91 | 26.91 | 300 |
| 17 Apr 2024 | 26.89 | 26.91 | 26.88 | 26.91 | 26.91 | 900 |
| 16 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
| 15 Apr 2024 | 27.36 | 27.37 | 27.36 | 27.37 | 27.37 | 500 |
| 12 Apr 2024 | 28.22 | 28.22 | 27.78 | 27.78 | 27.78 | 100 |
| 11 Apr 2024 | 28.02 | 28.27 | 28.02 | 28.27 | 28.27 | 300 |
| 10 Apr 2024 | 27.89 | 27.97 | 27.88 | 27.97 | 27.97 | 1,000 |
| 09 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
| 08 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
| 05 Apr 2024 | 28.02 | 28.27 | 28.01 | 28.27 | 28.27 | 2,500 |
| 04 Apr 2024 | 28.52 | 28.52 | 28.13 | 28.13 | 28.13 | 800 |
| 03 Apr 2024 | 28.27 | 28.41 | 28.23 | 28.41 | 28.41 | 2,200 |
| 02 Apr 2024 | 27.92 | 28.06 | 27.92 | 28.06 | 28.06 | 500 |
| 01 Apr 2024 | 28.33 | 28.33 | 28.25 | 28.33 | 28.33 | 1,100 |
| 28 Mar 2024 | 28.39 | 28.39 | 28.26 | 28.26 | 28.26 | 2,800 |
| 27 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
| 26 Mar 2024 | 27.47 | 27.51 | 27.47 | 27.51 | 27.51 | 200 |
| 25 Mar 2024 | 27.79 | 27.79 | 27.63 | 27.63 | 27.63 | 2,800 |
| 22 Mar 2024 | 27.37 | 27.47 | 27.37 | 27.44 | 27.44 | 1,900 |
| 21 Mar 2024 | 27.60 | 27.65 | 27.56 | 27.65 | 27.65 | 2,200 |
| 20 Mar 2024 | 26.85 | 27.40 | 26.85 | 27.40 | 27.40 | 1,800 |
| 19 Mar 2024 | 26.66 | 26.86 | 26.66 | 26.86 | 26.86 | 800 |
| 18 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
| 15 Mar 2024 | 26.92 | 26.97 | 26.92 | 26.97 | 26.97 | 500 |
| 14 Mar 2024 | 26.95 | 26.99 | 26.92 | 26.92 | 26.92 | 2,200 |
| 13 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
| 12 Mar 2024 | 27.26 | 27.41 | 27.20 | 27.41 | 27.41 | 5,200 |
| 11 Mar 2024 | 27.27 | 27.35 | 27.15 | 27.27 | 27.27 | 2,000 |
| 08 Mar 2024 | 27.50 | 27.51 | 27.23 | 27.23 | 27.23 | 1,200 |
| 07 Mar 2024 | 27.28 | 27.35 | 27.28 | 27.32 | 27.32 | 3,700 |
| 06 Mar 2024 | 26.81 | 26.92 | 26.81 | 26.92 | 26.92 | 1,200 |
| 05 Mar 2024 | 26.99 | 26.99 | 26.55 | 26.55 | 26.55 | 600 |
| 04 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 100 |
| 01 Mar 2024 | 26.87 | 26.95 | 26.87 | 26.95 | 26.95 | 2,100 |
| 29 Feb 2024 | 26.25 | 26.57 | 26.25 | 26.57 | 26.57 | 2,300 |
| 28 Feb 2024 | 26.25 | 26.25 | 26.08 | 26.08 | 26.08 | 700 |
| 27 Feb 2024 | 26.13 | 26.13 | 26.03 | 26.06 | 26.06 | 4,000 |
| 26 Feb 2024 | 25.91 | 25.95 | 25.91 | 25.95 | 25.95 | 100 |
| 23 Feb 2024 | 25.82 | 25.90 | 25.82 | 25.90 | 25.90 | 1,100 |
| 22 Feb 2024 | 26.00 | 26.00 | 25.92 | 25.92 | 25.92 | 500 |
| 21 Feb 2024 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | 300 |
| 20 Feb 2024 | 26.07 | 26.07 | 25.78 | 25.88 | 25.88 | 3,300 |
| 16 Feb 2024 | 26.43 | 26.43 | 26.31 | 26.31 | 26.31 | 1,000 |
| 15 Feb 2024 | 26.35 | 26.49 | 26.35 | 26.49 | 26.49 | 500 |
| 14 Feb 2024 | 25.90 | 26.05 | 25.90 | 26.05 | 26.05 | 3,300 |
| 13 Feb 2024 | 26.26 | 26.26 | 25.62 | 25.73 | 25.73 | 3,600 |
| 12 Feb 2024 | 26.58 | 26.62 | 26.58 | 26.62 | 26.62 | 400 |
| 09 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 300 |
| 08 Feb 2024 | 26.04 | 26.05 | 26.01 | 26.05 | 26.05 | 2,100 |
| 07 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
| 06 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
| 05 Feb 2024 | 25.98 | 25.98 | 25.97 | 25.97 | 25.97 | 300 |
| 02 Feb 2024 | 26.33 | 26.37 | 26.33 | 26.37 | 26.37 | 100 |
| 01 Feb 2024 | 26.67 | 26.67 | 26.57 | 26.65 | 26.65 | 500 |
| 31 Jan 2024 | 26.39 | 26.39 | 26.15 | 26.15 | 26.15 | 500 |
| 30 Jan 2024 | 26.37 | 26.48 | 26.28 | 26.48 | 26.48 | 7,400 |
| 29 Jan 2024 | 26.03 | 26.39 | 26.03 | 26.33 | 26.33 | 1,100 |
| 26 Jan 2024 | 26.13 | 26.13 | 26.05 | 26.10 | 26.10 | 700 |
| 25 Jan 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | 700 |
| 24 Jan 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.86 | 400 |
| 23 Jan 2024 | 25.97 | 26.02 | 25.97 | 26.02 | 26.02 | 400 |
| 22 Jan 2024 | 26.22 | 26.26 | 26.20 | 26.20 | 26.20 | 700 |
| 19 Jan 2024 | 25.86 | 26.10 | 25.81 | 26.07 | 26.07 | 1,800 |
| 18 Jan 2024 | 25.90 | 25.94 | 25.78 | 25.91 | 25.91 | 2,300 |
| 17 Jan 2024 | 25.79 | 25.80 | 25.64 | 25.80 | 25.80 | 800 |
| 16 Jan 2024 | 26.27 | 26.27 | 26.04 | 26.04 | 26.04 | 1,800 |
| 12 Jan 2024 | 26.40 | 26.40 | 26.33 | 26.33 | 26.33 | 500 |
| 11 Jan 2024 | 26.05 | 26.09 | 26.05 | 26.09 | 26.09 | 900 |
| 10 Jan 2024 | 26.02 | 26.20 | 26.02 | 26.11 | 26.11 | 1,800 |
| 09 Jan 2024 | 26.11 | 26.11 | 26.10 | 26.11 | 26.11 | 3,000 |
| 08 Jan 2024 | 26.03 | 26.19 | 26.03 | 26.19 | 26.19 | 500 |
| 05 Jan 2024 | 26.03 | 26.04 | 25.98 | 25.98 | 25.98 | 2,100 |
| 04 Jan 2024 | 26.12 | 26.12 | 26.04 | 26.04 | 26.04 | 2,000 |
| 03 Jan 2024 | 26.08 | 26.08 | 25.95 | 25.95 | 25.95 | 1,200 |
| 02 Jan 2024 | 26.51 | 26.58 | 26.27 | 26.41 | 26.41 | 800 |
| 29 Dec 2023 | 26.54 | 26.82 | 26.46 | 26.54 | 26.54 | 2,700 |
| 28 Dec 2023 | 26.65 | 26.75 | 26.65 | 26.75 | 26.75 | 500 |
| 27 Dec 2023 | 26.98 | 27.03 | 26.93 | 26.93 | 26.93 | 700 |
| 27 Dec 2023 | 1.102 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.