Quantcast

Amplify ETF Trust ETF Historical Stock Prices

(ETF)
EASI 
$24.29
*  
0.025
0.1%
Get EASI Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading EASI now


Community Rating:
View:    EASI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 24.29 24.262 24.29 2,554
03/20/2019 24.28 24.29 24.262 24.29 2,554
03/19/2019 24.2127 24.265 24.2127 24.265 3,651
03/18/2019 24.22 24.27 24.21 24.245 7,040
03/15/2019 24.265 24.265 24.2381 24.25 12,886
03/14/2019 24.23 24.25 24.22 24.22 2,633
03/13/2019 24.18 24.25 24.18 24.19 4,079
03/12/2019 24.15 24.24 24.15 24.227 25,464
03/11/2019 24.21 24.225 24.21 24.225 291
03/08/2019 24.21 24.225 24.21 24.225 778
03/07/2019 24.1817 24.22 24.1817 24.22 4,010
03/06/2019 24.18 24.18 24.18 24.18 06
03/05/2019 24.1135 24.155 24.1135 24.155 502
03/04/2019 24.122 24.1694 24.122 24.14 1,250
03/01/2019 24.1373 24.1373 24.13 24.13 235
02/28/2019 24.169 24.169 24.15 24.15 17,502
02/27/2019 24.1492 24.16 24.1492 24.16 1,206
02/26/2019 24.25 24.25 24.14 24.147 6,168
02/25/2019 24.18 24.18 24.1487 24.15 610
02/22/2019 24.1608 24.17 24.1502 24.1686 4,385
02/21/2019 24.13 24.15 24.12 24.125 10,494
02/20/2019 24.11 24.17 24.11 24.164 6,053
02/19/2019 24.15 24.16 24.1316 24.14 4,054
02/15/2019 24.1006 24.15 24.1006 24.15 597
02/14/2019 24.12 24.17 24.11 24.135 4,561
02/13/2019 24.11 24.14 24.09 24.11 10,142
02/12/2019 24.2 24.2 24.113 24.125 11,861
02/11/2019 24.16 24.16 24.1 24.15 7,860
02/08/2019 24.17 24.17 24.1699 24.1699 6,853
02/07/2019 24.14 24.15 24.14 24.1419 9,465
02/06/2019 24.14 24.14 24.1264 24.1299 16,711
02/05/2019 24.1001 24.13 24.1001 24.1297 4,019
02/04/2019 24.08 24.1 24.0505 24.0505 7,048
02/01/2019 24.15 24.15 24.08 24.105 1,054
01/31/2019 24.149 24.155 24.1485 24.155 2,821
01/30/2019 24.084 24.1 24.08 24.08 4,246
01/29/2019 24.0339 24.06 24.0339 24.045 6,100
01/28/2019 24.026 24.05 24.02 24.02 7,616
01/25/2019 24.05 24.05 24.02 24.02 6,826
01/24/2019 24.0222 24.06 24.0222 24.03 2,902
01/23/2019 23.95 24.03 23.95 24 727
01/22/2019 24.02 24.03 24 24.0039 2,499
01/18/2019 23.98 23.99 23.9701 23.9801 5,507
01/17/2019 23.99 23.9901 23.9835 23.9901 5,185
01/16/2019 24.05 24.05 23.9689 23.9801 2,137
01/15/2019 23.96 24 23.96 23.9901 2,289
01/14/2019 23.99 23.99 23.985 23.99 2,901
01/11/2019 24 24 23.9604 23.9801 5,839
01/10/2019 23.948 23.97 23.94 23.97 1,386
01/09/2019 23.9631 23.9635 23.935 23.944 2,241
01/08/2019 23.97 23.97 23.9375 23.9501 5,130
01/07/2019 24.08 24.08 23.9651 23.9651 5,971
01/04/2019 24.08 24.08 23.9676 23.9756 3,390
01/03/2019 24.0151 24.0151 24.0151 24.0151 113
01/02/2019 24 24 23.9201 23.96 8,060
12/31/2018 23.9158 23.98 23.8363 23.974 18,616
12/28/2018 23.93 23.94 23.91 23.93 10,163
12/27/2018 23.98 23.98 23.975 23.975 3,349
12/26/2018 24.08 24.08 23.96 23.975 4,394
12/24/2018 23.96 24.025 23.96 24.0185 17,914
12/21/2018 24.07 24.07 23.95 23.9751 8,542
12/20/2018 23.9957 24.02 23.95 23.975 53,737
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio