Amplify Inflation Fighter ETF (IWIN) Exchange: NYSE ARCA

Data as of March 29, 2024

$26.97 ($0.04) 0.15%

Amplify Inflation Fighter ETF - Daily Information
Click for more stock information on Amplify Inflation Fighter ETF.
Daily Information Data
Date March 29, 2024
Open $26.92
Previous Close $26.97
High $26.97
Low $26.92
Adjusted Open $26.92
Previous Adjusted Close $26.97
Adjusted High $26.97
Adjusted Low $26.92

About Amplify Inflation Fighter ETF (IWIN)

Amplify Inflation Fighter ETF

Historical Stock Data for Amplify Inflation Fighter ETF (IWIN)

Date Open High Low Close Adj.Close Volume
2024-03-15 $26.92 $26.97 $26.92 $26.97 $26.97 472
2024-03-14 $26.95 $26.99 $26.93 $26.93 $26.93 2,186
2024-03-13 $27.42 $27.42 $27.42 $27.42 $27.42 9
2024-03-12 $27.26 $27.41 $27.20 $27.41 $27.41 5,154
2024-03-11 $27.27 $27.35 $27.15 $27.27 $27.27 2,039
2024-03-08 $27.50 $27.51 $27.23 $27.23 $27.23 1,245
2024-03-07 $27.28 $27.35 $27.28 $27.32 $27.32 3,658
2024-03-06 $26.81 $26.92 $26.81 $26.92 $26.92 1,214
2024-03-05 $26.99 $26.99 $26.55 $26.55 $26.55 565
2024-03-04 $27.02 $27.02 $27.02 $27.02 $27.02 103
2024-03-01 $26.87 $26.95 $26.87 $26.95 $26.95 2,082
2024-02-29 $26.25 $26.57 $26.25 $26.57 $26.57 2,294
2024-02-28 $26.25 $26.25 $26.08 $26.08 $26.08 657
2024-02-27 $26.13 $26.13 $26.03 $26.06 $26.06 3,959
2024-02-26 $25.91 $25.96 $25.91 $25.96 $25.96 141
2024-02-23 $25.82 $25.90 $25.82 $25.90 $25.90 1,132
2024-02-22 $26.00 $26.00 $25.92 $25.92 $25.92 534
2024-02-21 $25.90 $25.90 $25.88 $25.88 $25.88 322
2024-02-20 $26.07 $26.07 $25.78 $25.88 $25.88 3,344
2024-02-16 $26.43 $26.43 $26.31 $26.31 $26.31 1,025
2024-02-15 $26.35 $26.49 $26.35 $26.49 $26.49 529
2024-02-14 $25.90 $26.05 $25.90 $26.05 $26.05 3,298
2024-02-13 $26.26 $26.26 $25.62 $25.73 $25.73 3,594
2024-02-12 $26.58 $26.62 $26.58 $26.62 $26.62 447
2024-02-09 $26.22 $26.22 $26.22 $26.22 $26.22 328
2024-02-08 $26.04 $26.05 $26.01 $26.05 $26.05 2,143
2024-02-07 $26.12 $26.12 $26.12 $26.12 $26.12 80
2024-02-06 $25.94 $25.94 $25.94 $25.94 $25.94 75
2024-02-05 $25.98 $25.98 $25.97 $25.97 $25.97 312
2024-02-02 $26.34 $26.37 $26.34 $26.37 $26.37 130
2024-02-01 $26.67 $26.67 $26.57 $26.65 $26.65 467
2024-01-31 $26.39 $26.39 $26.15 $26.15 $26.15 502
2024-01-30 $26.37 $26.48 $26.28 $26.48 $26.48 7,404
2024-01-29 $26.03 $26.39 $26.03 $26.33 $26.33 1,122
2024-01-26 $26.13 $26.13 $26.05 $26.10 $26.10 681
2024-01-25 $25.85 $25.95 $25.85 $25.95 $25.95 702
2024-01-24 $25.85 $25.86 $25.85 $25.86 $25.86 420
2024-01-23 $25.97 $26.02 $25.97 $26.02 $26.02 358
2024-01-22 $26.22 $26.26 $26.20 $26.20 $26.20 721
2024-01-19 $25.86 $26.10 $25.81 $26.07 $26.07 1,773
2024-01-18 $25.90 $25.94 $25.78 $25.91 $25.91 2,348
2024-01-17 $25.79 $25.80 $25.64 $25.80 $25.80 765
2024-01-16 $26.27 $26.27 $26.04 $26.04 $26.04 1,833
2024-01-12 $26.40 $26.40 $26.33 $26.33 $26.33 533
2024-01-11 $26.05 $26.10 $26.05 $26.10 $26.10 865
2024-01-10 $26.02 $26.20 $26.02 $26.11 $26.11 1,770
2024-01-09 $26.11 $26.11 $26.10 $26.11 $26.11 3,015
2024-01-08 $26.03 $26.19 $26.03 $26.19 $26.19 468
2024-01-05 $26.03 $26.04 $25.98 $25.98 $25.98 2,147
2024-01-04 $26.12 $26.12 $26.04 $26.04 $26.04 2,033
2024-01-03 $26.08 $26.08 $25.95 $25.95 $25.95 1,190
2024-01-02 $26.51 $26.58 $26.27 $26.41 $26.41 752
2023-12-29 $26.54 $26.82 $26.46 $26.54 $26.54 2,686
2023-12-28 $26.65 $26.75 $26.65 $26.75 $26.75 480
2023-12-27 $26.98 $27.03 $26.93 $26.93 $26.93 726
2023-12-26 $27.64 $27.95 $27.62 $27.88 $26.78 2,034
2023-12-22 $27.67 $27.84 $27.64 $27.76 $26.67 1,235
2023-12-21 $27.49 $27.51 $27.27 $27.51 $26.43 360
2023-12-20 $27.67 $27.67 $27.19 $27.19 $26.12 954
2023-12-19 $27.36 $27.55 $27.32 $27.43 $26.35 1,306
2023-12-18 $27.20 $27.20 $27.20 $27.20 $26.13 82
2023-12-15 $27.07 $27.07 $27.07 $27.07 $26.00 120
2023-12-14 $27.12 $27.40 $27.10 $27.40 $26.32 5,636
2023-12-13 $26.25 $26.50 $26.25 $26.50 $25.46 653
2023-12-12 $26.07 $26.07 $25.93 $25.93 $24.91 508
2023-12-11 $26.04 $26.04 $26.04 $26.04 $25.02 187
2023-12-08 $26.05 $26.14 $26.05 $26.14 $25.11 640
2023-12-07 $25.92 $25.92 $25.92 $25.92 $24.90 136
2023-12-06 $25.88 $25.88 $25.88 $25.88 $24.86 155
2023-12-05 $26.14 $26.14 $25.99 $25.99 $24.96 150
2023-12-04 $26.03 $26.10 $26.03 $26.10 $25.07 1,901
2023-12-01 $25.80 $26.15 $25.80 $26.14 $25.11 1,060
2023-11-30 $25.69 $25.69 $25.69 $25.69 $24.68 2
2023-11-29 $25.76 $25.77 $25.53 $25.66 $24.65 850
2023-11-28 $25.70 $25.79 $25.61 $25.70 $24.69 3,204
2023-11-27 $25.62 $25.69 $25.58 $25.67 $24.66 1,892
2023-11-24 $25.73 $25.73 $25.71 $25.71 $24.70 727
2023-11-22 $25.56 $25.57 $25.21 $25.57 $24.56 3,136
2023-11-21 $25.44 $25.44 $25.42 $25.42 $24.42 3,350
2023-11-20 $25.38 $25.59 $25.38 $25.59 $24.59 984
2023-11-17 $25.32 $25.47 $25.32 $25.47 $24.47 809
2023-11-16 $25.27 $25.27 $25.22 $25.22 $24.23 752
2023-11-15 $25.44 $25.44 $25.34 $25.34 $24.35 1,088
2023-11-14 $25.00 $25.30 $25.00 $25.30 $24.31 2,232
2023-11-13 $24.31 $24.51 $24.29 $24.51 $23.54 5,777
2023-11-10 $24.24 $24.38 $24.18 $24.38 $24.38 3,529
2023-11-09 $24.16 $24.16 $24.16 $24.16 $24.16 72
2023-11-08 $24.10 $24.16 $24.04 $24.16 $24.16 7,513
2023-11-07 $24.33 $24.46 $24.33 $24.46 $24.46 202
2023-11-06 $24.45 $24.48 $24.45 $24.48 $24.48 2,389
2023-11-03 $24.36 $24.79 $24.36 $24.71 $24.71 2,686
2023-11-02 $24.25 $24.30 $24.22 $24.30 $24.30 3,672
2023-11-01 $23.73 $23.73 $23.73 $23.73 $23.73 148
2023-10-31 $23.36 $23.46 $23.36 $23.46 $23.46 639
2023-10-30 $23.26 $23.31 $23.26 $23.31 $23.31 160
2023-10-27 $23.14 $23.17 $23.14 $23.17 $23.17 132
2023-10-26 $23.28 $23.28 $23.28 $23.28 $23.28 73
2023-10-25 $23.32 $23.32 $23.32 $23.32 $23.32 47
2023-10-24 $23.55 $23.55 $23.55 $23.55 $23.55 51
2023-10-23 $23.14 $23.30 $23.14 $23.14 $23.14 723
2023-10-20 $23.11 $23.11 $23.11 $23.11 $23.11 60
2023-10-19 $23.18 $23.18 $23.18 $23.18 $23.18 115
2023-10-18 $23.25 $23.25 $23.25 $23.25 $23.25 214
2023-10-17 $23.50 $23.50 $23.50 $23.50 $23.50 1
2023-10-16 $23.35 $23.35 $23.35 $23.35 $23.35 1
2023-10-13 $23.14 $23.16 $23.14 $23.16 $23.16 781
2023-10-12 $23.40 $23.40 $22.95 $22.96 $22.96 501
2023-10-11 $23.47 $23.47 $23.47 $23.47 $23.47 47
2023-10-10 $23.34 $23.51 $23.33 $23.51 $23.51 2,339
2023-10-09 $23.06 $23.35 $23.06 $23.35 $23.35 1,349
2023-10-06 $23.22 $23.22 $23.22 $23.22 $23.22 178
2023-10-05 $23.00 $23.00 $23.00 $23.00 $23.00 2
2023-10-04 $22.71 $22.94 $22.69 $22.94 $22.94 1,074
2023-10-03 $23.34 $23.34 $22.93 $22.94 $22.94 1,562
2023-10-02 $23.22 $23.22 $23.22 $23.22 $23.22 77
2023-09-29 $24.06 $24.06 $23.70 $23.70 $23.70 349
2023-09-28 $24.01 $24.01 $24.01 $24.01 $24.01 2
2023-09-27 $23.91 $23.91 $23.63 $23.69 $23.69 1,154
2023-09-26 $23.69 $23.69 $23.69 $23.69 $23.69 71
2023-09-25 $23.78 $23.99 $23.78 $23.99 $23.99 468
2023-09-22 $24.07 $24.07 $23.93 $23.93 $23.93 1,714
2023-09-21 $23.94 $23.94 $23.89 $23.89 $23.89 281
2023-09-20 $24.36 $24.36 $24.36 $24.36 $24.36 263
2023-09-19 $24.46 $24.49 $24.46 $24.49 $24.49 567
2023-09-18 $24.65 $24.65 $24.65 $24.65 $24.65 36
2023-09-15 $24.51 $24.54 $24.47 $24.54 $24.54 362
2023-09-14 $24.42 $24.59 $24.42 $24.59 $24.59 3,203
2023-09-13 $24.32 $24.32 $24.24 $24.24 $24.24 388
2023-09-12 $24.50 $24.50 $24.34 $24.44 $24.44 787
2023-09-11 $24.34 $24.34 $24.33 $24.33 $24.33 105
2023-09-08 $24.38 $24.38 $24.31 $24.31 $24.31 103
2023-09-07 $24.22 $24.36 $24.22 $24.34 $24.34 788
2023-09-06 $24.34 $24.34 $24.34 $24.34 $24.34 1
2023-09-05 $24.79 $24.79 $24.28 $24.31 $24.31 759
2023-09-01 $24.72 $24.73 $24.68 $24.73 $24.73 932
2023-08-31 $24.82 $24.82 $24.63 $24.64 $24.64 1,374
2023-08-30 $24.80 $24.80 $24.80 $24.80 $24.80 86
2023-08-29 $24.69 $24.69 $24.69 $24.69 $24.69 15
2023-08-28 $24.46 $24.47 $24.32 $24.32 $24.32 2,061
2023-08-25 $24.11 $24.18 $24.10 $24.13 $24.13 3,584
2023-08-24 $24.15 $24.19 $24.14 $24.19 $24.19 1,922
2023-08-23 $24.06 $24.37 $24.06 $24.37 $24.37 927
2023-08-22 $24.01 $24.06 $23.96 $24.06 $24.06 7,509
2023-08-21 $24.03 $24.03 $24.03 $24.03 $24.03 3
2023-08-18 $23.98 $23.99 $23.80 $23.92 $23.92 1,068
2023-08-17 $24.39 $24.39 $24.01 $24.01 $24.01 468
2023-08-16 $24.34 $24.34 $24.34 $24.34 $24.34 32
2023-08-15 $24.71 $24.72 $24.56 $24.56 $24.56 4,601
2023-08-14 $24.83 $24.85 $24.78 $24.79 $24.79 1,360
2023-08-11 $24.99 $25.03 $24.96 $24.96 $24.96 1,092
2023-08-10 $24.87 $24.87 $24.87 $24.87 $24.87 7
2023-08-09 $25.07 $25.07 $25.07 $25.07 $25.07 263
2023-08-08 $25.04 $25.18 $25.04 $25.18 $25.18 632
2023-08-07 $25.01 $25.04 $25.01 $25.04 $25.04 558
2023-08-04 $25.08 $25.12 $24.90 $24.90 $24.90 3,728
2023-08-03 $24.71 $24.79 $24.52 $24.79 $24.79 10,709
2023-08-02 $24.93 $24.93 $24.93 $24.93 $24.93 42
2023-08-01 $25.18 $25.37 $25.18 $25.37 $25.37 242
2023-07-31 $25.54 $25.54 $25.54 $25.54 $25.54 392
2023-07-28 $25.32 $25.32 $25.23 $25.31 $25.31 1,277
2023-07-27 $24.99 $24.99 $24.99 $24.99 $24.99 376
2023-07-26 $25.33 $25.36 $25.31 $25.31 $25.31 489
2023-07-25 $25.38 $25.45 $25.38 $25.41 $25.41 1,102
2023-07-24 $24.91 $25.00 $24.91 $24.95 $24.95 1,468
2023-07-21 $24.75 $24.82 $24.75 $24.82 $24.82 183
2023-07-20 $24.99 $24.99 $24.65 $24.70 $24.70 2,018
2023-07-19 $24.85 $24.98 $24.85 $24.95 $24.95 1,392
2023-07-18 $24.91 $24.94 $24.83 $24.85 $24.85 5,127
2023-07-17 $24.66 $24.66 $24.66 $24.66 $24.66 462
2023-07-14 $24.53 $24.53 $24.46 $24.50 $24.50 608
2023-07-13 $24.49 $24.62 $24.49 $24.62 $24.62 408
2023-07-12 $24.11 $24.29 $24.11 $24.29 $24.29 376
2023-07-11 $23.91 $23.91 $23.91 $23.91 $23.91 17
2023-07-10 $23.56 $23.63 $23.46 $23.63 $23.63 599
2023-07-07 $23.15 $23.45 $23.15 $23.36 $23.36 937
2023-07-06 $23.14 $23.14 $23.14 $23.14 $23.14 6
2023-07-05 $23.67 $23.67 $23.67 $23.67 $23.67 133
2023-07-03 $24.00 $24.00 $23.98 $23.99 $23.99 282
2023-06-30 $23.84 $23.89 $23.84 $23.89 $23.89 512
2023-06-29 $23.60 $23.77 $23.60 $23.77 $23.77 1,227
2023-06-28 $23.63 $23.63 $23.60 $23.60 $23.60 355
2023-06-27 $23.26 $23.65 $23.26 $23.65 $23.65 362
2023-06-26 $23.34 $23.34 $23.30 $23.30 $23.30 176
2023-06-23 $23.20 $23.20 $23.20 $23.20 $23.20 335
2023-06-22 $23.37 $23.37 $23.37 $23.37 $23.37 100
2023-06-21 $23.44 $23.46 $23.37 $23.46 $23.46 1,325
2023-06-20 $20.99 $23.34 $20.99 $23.34 $23.34 2,571
2023-06-16 $23.46 $23.47 $23.46 $23.47 $23.47 260
2023-06-15 $23.13 $23.42 $23.13 $23.41 $23.41 428
2023-06-14 $23.20 $23.20 $23.20 $23.20 $23.20 122
2023-06-13 $23.48 $23.50 $23.32 $23.33 $23.33 4,231
2023-06-12 $23.07 $23.30 $23.07 $23.30 $23.30 437
2023-06-09 $23.16 $23.16 $23.16 $23.16 $23.16 1
2023-06-08 $23.17 $23.21 $23.17 $23.21 $23.21 295
2023-06-07 $23.00 $23.26 $23.00 $23.17 $23.17 434
2023-06-06 $22.99 $22.99 $22.99 $22.99 $22.99 138
2023-06-05 $22.60 $22.60 $22.60 $22.60 $22.60 77
2023-06-02 $22.35 $22.71 $22.35 $22.71 $22.71 491
2023-06-01 $22.22 $22.28 $22.22 $22.22 $22.22 1,166
2023-05-31 $21.65 $21.84 $21.65 $21.84 $21.84 107
2023-05-30 $21.79 $21.84 $21.75 $21.84 $21.84 1,562
2023-05-26 $21.82 $21.82 $21.82 $21.82 $21.82 3
2023-05-25 $21.74 $21.76 $21.74 $21.76 $21.76 674
2023-05-24 $22.10 $22.10 $21.80 $21.82 $21.82 1,610
2023-05-23 $22.18 $22.18 $22.15 $22.15 $22.15 288
2023-05-22 $22.18 $22.22 $22.18 $22.22 $22.22 807
2023-05-19 $22.16 $22.20 $22.16 $22.20 $22.20 140
2023-05-18 $22.17 $22.34 $22.15 $22.34 $22.34 546
2023-05-17 $21.98 $22.27 $21.96 $22.27 $22.27 583
2023-05-16 $22.02 $22.04 $22.02 $22.02 $22.02 933
2023-05-15 $22.36 $22.36 $22.32 $22.32 $22.32 1,600
2023-05-12 $22.27 $22.27 $22.07 $22.21 $22.21 2,351
2023-05-11 $22.32 $22.32 $22.28 $22.32 $22.32 752
2023-05-10 $22.59 $22.59 $22.59 $22.59 $22.59 126
2023-05-09 $22.53 $22.70 $22.53 $22.63 $22.63 733
2023-05-08 $22.44 $22.53 $22.44 $22.49 $22.49 329
2023-05-05 $22.24 $22.49 $22.24 $22.49 $22.49 1,354
2023-05-04 $21.96 $22.05 $21.86 $22.05 $22.05 4,117
2023-05-03 $22.05 $22.05 $21.95 $21.95 $21.95 539
2023-05-02 $21.91 $21.97 $21.81 $21.97 $21.97 413
2023-05-01 $22.12 $22.12 $22.12 $22.12 $22.12 84
2023-04-28 $22.15 $22.28 $22.15 $22.28 $22.28 1,901
2023-04-27 $22.06 $22.06 $22.06 $22.06 $22.06 50
2023-04-26 $21.93 $21.94 $21.69 $21.69 $21.69 589
2023-04-25 $22.05 $22.06 $21.88 $21.90 $21.90 3,973
2023-04-24 $22.12 $22.12 $22.12 $22.12 $22.12 326
2023-04-21 $22.13 $22.13 $22.08 $22.08 $22.08 640
2023-04-20 $22.40 $22.40 $22.26 $22.26 $22.26 731
2023-04-19 $22.37 $22.37 $22.32 $22.32 $22.32 1,666
2023-04-18 $22.46 $22.53 $22.46 $22.53 $22.53 5,465
2023-04-17 $22.29 $22.40 $22.25 $22.40 $22.40 1,907
2023-04-14 $22.35 $22.35 $22.35 $22.35 $22.35 47
2023-04-13 $22.48 $22.52 $22.45 $22.52 $22.52 2,112
2023-04-12 $22.53 $22.53 $22.32 $22.35 $22.35 501
2023-04-11 $22.42 $22.42 $22.42 $22.42 $22.42 10
2023-04-10 $21.95 $22.11 $21.95 $22.11 $22.11 1,017
2023-04-06 $21.79 $21.87 $21.79 $21.87 $21.87 1,465
2023-04-05 $21.87 $22.01 $21.87 $22.01 $22.01 532
2023-04-04 $22.24 $22.24 $22.05 $22.07 $22.07 4,419
2023-04-03 $22.25 $22.33 $22.19 $22.22 $22.22 1,097
2023-03-31 $21.97 $22.16 $21.97 $22.16 $22.16 966
2023-03-30 $21.77 $21.86 $21.77 $21.86 $21.86 412
2023-03-29 $21.73 $21.76 $21.65 $21.74 $21.74 5,725
2023-03-28 $21.44 $21.56 $21.43 $21.52 $21.52 18,167
2023-03-27 $21.37 $21.53 $21.37 $21.41 $21.41 47,556
2023-03-24 $21.32 $21.32 $21.31 $21.31 $21.31 222
2023-03-23 $21.47 $21.52 $21.33 $21.34 $21.34 4,835
2023-03-22 $21.69 $21.71 $21.35 $21.35 $21.35 350
2023-03-21 $21.60 $21.66 $21.59 $21.66 $21.66 283
2023-03-20 $21.51 $21.57 $21.51 $21.52 $21.52 713
2023-03-17 $21.34 $21.34 $21.34 $21.34 $21.34 30
2023-03-16 $20.90 $21.25 $20.90 $21.25 $21.25 475
2023-03-15 $20.75 $20.97 $20.75 $20.97 $20.97 1,472
2023-03-14 $21.22 $21.22 $21.22 $21.22 $21.22 51
2023-03-13 $20.77 $21.09 $20.53 $21.09 $21.09 1,411
2023-03-10 $21.00 $21.00 $20.68 $20.71 $20.71 960
2023-03-09 $21.53 $21.53 $21.10 $21.10 $21.10 1,922
2023-03-08 $21.36 $21.42 $21.36 $21.42 $21.42 125
2023-03-07 $21.28 $21.28 $21.28 $21.28 $21.28 15
2023-03-06 $21.81 $21.85 $21.71 $21.71 $21.71 2,466
2023-03-03 $21.93 $22.00 $21.89 $21.98 $21.98 1,460
2023-03-02 $21.78 $21.78 $21.78 $21.78 $21.78 6
2023-03-01 $21.62 $21.69 $21.62 $21.69 $21.69 254
2023-02-28 $21.64 $21.64 $21.64 $21.64 $21.64 50
2023-02-27 $21.56 $21.59 $21.53 $21.59 $21.59 1,031
2023-02-24 $21.44 $21.44 $21.44 $21.44 $21.44 45
2023-02-23 $21.54 $21.74 $21.54 $21.74 $21.74 278
2023-02-22 $21.91 $21.91 $21.75 $21.75 $21.75 701
2023-02-21 $22.23 $22.23 $21.87 $21.87 $21.87 589
2023-02-17 $22.39 $22.39 $22.39 $22.39 $22.39 51
2023-02-16 $22.42 $22.76 $22.42 $22.64 $22.64 661
2023-02-15 $22.53 $22.74 $22.53 $22.74 $22.74 2,337
2023-02-14 $22.56 $22.65 $22.41 $22.65 $22.65 484
2023-02-13 $22.47 $22.55 $22.47 $22.55 $22.55 104
2023-02-10 $22.38 $22.44 $22.34 $22.44 $22.44 10,587
2023-02-09 $22.90 $22.90 $22.39 $22.39 $22.39 2,045
2023-02-08 $22.62 $22.62 $22.53 $22.53 $22.53 1,870
2023-02-07 $22.82 $22.82 $22.82 $22.82 $22.82 5
2023-02-06 $22.70 $22.70 $22.51 $22.56 $22.56 7,254
2023-02-03 $23.18 $23.18 $22.92 $22.92 $22.92 343
2023-02-02 $23.18 $23.31 $23.18 $23.31 $23.31 312
2023-02-01 $22.82 $23.19 $22.71 $23.19 $23.19 2,861
2023-01-31 $22.82 $22.90 $22.81 $22.90 $22.90 530
2023-01-30 $22.82 $22.82 $22.60 $22.61 $22.61 1,619
2023-01-27 $22.92 $22.92 $22.92 $22.92 $22.92 225
2023-01-26 $22.70 $22.82 $22.70 $22.82 $22.82 3,379
2023-01-25 $22.65 $22.65 $22.65 $22.65 $22.65 106
2023-01-24 $22.54 $22.54 $22.54 $22.54 $22.54 8
2023-01-23 $22.50 $22.53 $22.50 $22.53 $22.53 376
2023-01-20 $22.15 $22.37 $22.15 $22.37 $22.37 921
2023-01-19 $21.90 $21.96 $21.90 $21.96 $21.96 104
2023-01-18 $22.35 $22.35 $21.92 $21.92 $21.92 610
2023-01-17 $22.11 $22.15 $22.11 $22.15 $22.15 602
2023-01-13 $22.00 $22.14 $22.00 $22.14 $22.14 644
2023-01-12 $21.92 $21.97 $21.92 $21.97 $21.97 246
2023-01-11 $21.49 $21.63 $21.49 $21.63 $21.63 1,282
2023-01-10 $21.41 $21.41 $21.41 $21.41 $21.41 21
2023-01-09 $21.39 $21.43 $21.23 $21.23 $21.23 2,746
2023-01-06 $20.86 $21.14 $20.86 $21.14 $21.14 485
2023-01-05 $20.60 $20.65 $20.56 $20.64 $20.64 2,337
2023-01-04 $20.58 $20.79 $20.58 $20.71 $20.71 999
2023-01-03 $20.69 $20.69 $20.43 $20.48 $20.48 652
2022-12-30 $20.39 $20.54 $20.39 $20.54 $20.54 1,864
2022-12-29 $20.55 $20.55 $20.48 $20.51 $20.51 1,830
2022-12-28 $20.20 $20.20 $20.20 $20.20 $20.20 545
2022-12-27 $20.78 $20.79 $20.73 $20.79 $20.67 1,020
2022-12-23 $20.47 $20.72 $20.47 $20.72 $20.60 1,382
2022-12-22 $20.25 $20.56 $20.25 $20.56 $20.44 274
2022-12-21 $20.82 $20.86 $20.77 $20.77 $20.66 555
2022-12-20 $20.38 $20.51 $20.37 $20.48 $20.37 4,544
2022-12-19 $20.40 $20.40 $20.20 $20.23 $20.12 8,657
2022-12-16 $20.39 $20.57 $20.39 $20.57 $20.46 3,152
2022-12-15 $20.76 $20.85 $20.76 $20.81 $20.70 1,204
2022-12-14 $21.16 $21.17 $21.10 $21.10 $20.98 302
2022-12-13 $20.72 $21.55 $20.72 $21.18 $21.06 5,521
2022-12-12 $20.56 $20.87 $20.56 $20.87 $20.75 2,805
2022-12-09 $20.73 $20.73 $20.73 $20.73 $20.61 5
2022-12-08 $21.01 $21.01 $20.84 $20.84 $20.73 144
2022-12-07 $20.79 $20.79 $20.77 $20.77 $20.65 181
2022-12-06 $20.59 $20.62 $20.59 $20.62 $20.50 844
2022-12-05 $20.99 $20.99 $20.99 $20.99 $20.87 66
2022-12-02 $21.53 $21.53 $21.53 $21.53 $21.40 207
2022-12-01 $21.48 $21.55 $21.48 $21.55 $21.42 1,292
2022-11-30 $21.46 $21.46 $21.46 $21.46 $21.34 793
2022-11-29 $20.98 $20.99 $20.95 $20.99 $20.87 793
2022-11-28 $21.00 $21.00 $20.76 $20.76 $20.64 1,379
2022-11-25 $21.29 $21.29 $21.23 $21.23 $21.23 240
2022-11-23 $21.02 $21.23 $21.02 $21.23 $21.23 1,964
2022-11-22 $21.10 $21.10 $21.10 $21.10 $21.10 222
2022-11-21 $20.74 $20.81 $20.73 $20.76 $20.76 51,140
2022-11-18 $20.93 $21.04 $20.93 $21.02 $21.02 708
2022-11-17 $20.77 $20.95 $20.77 $20.95 $20.95 764
2022-11-16 $21.11 $21.14 $21.11 $21.14 $21.14 477
2022-11-15 $21.39 $21.46 $21.39 $21.46 $21.46 298
2022-11-14 $21.37 $21.37 $21.21 $21.21 $21.21 484
2022-11-11 $21.25 $21.42 $21.25 $21.42 $21.42 803
2022-11-10 $21.00 $21.24 $21.00 $21.24 $21.24 2,418
2022-11-09 $20.48 $20.48 $20.07 $20.07 $20.07 875
2022-11-08 $20.40 $20.72 $20.39 $20.61 $20.61 2,557
2022-11-07 $20.14 $20.60 $20.14 $20.47 $20.47 5,201
2022-11-04 $20.06 $20.22 $20.06 $20.22 $20.22 534
2022-11-03 $19.80 $19.83 $19.68 $19.68 $19.68 2,051
2022-11-02 $20.27 $20.27 $19.78 $19.80 $19.80 1,433
2022-11-01 $20.44 $20.52 $20.36 $20.40 $20.40 498
2022-10-31 $20.33 $20.33 $20.33 $20.33 $20.33 110
2022-10-28 $20.35 $20.40 $20.35 $20.40 $20.40 796
2022-10-27 $20.45 $20.45 $20.28 $20.28 $20.28 162
2022-10-26 $20.77 $20.77 $20.65 $20.65 $20.65 699
2022-10-25 $20.08 $20.48 $20.08 $20.48 $20.48 1,122
2022-10-24 $19.75 $19.95 $19.75 $19.95 $19.95 748
2022-10-21 $19.47 $19.98 $19.47 $19.98 $19.98 1,237
2022-10-20 $19.64 $19.64 $19.45 $19.52 $19.52 2,250
2022-10-19 $19.46 $19.56 $19.45 $19.55 $19.55 4,446
2022-10-18 $19.73 $19.86 $19.68 $19.86 $19.86 1,255
2022-10-17 $19.49 $19.77 $19.47 $19.61 $19.61 3,731
2022-10-14 $19.52 $19.56 $19.24 $19.24 $19.24 737
2022-10-13 $19.10 $19.79 $18.91 $19.79 $19.79 2,220
2022-10-12 $19.45 $19.60 $19.41 $19.58 $19.58 4,146
2022-10-11 $19.43 $19.95 $19.43 $19.72 $19.72 6,346
2022-10-10 $19.89 $19.89 $19.54 $19.67 $19.67 973
2022-10-07 $20.04 $20.04 $19.82 $19.82 $19.82 954
2022-10-06 $20.11 $20.25 $20.07 $20.25 $20.25 8,489
2022-10-05 $20.31 $20.50 $20.31 $20.43 $20.43 23,088
2022-10-04 $19.66 $20.58 $19.66 $20.57 $20.57 24,082
2022-10-03 $19.63 $19.82 $19.63 $19.79 $19.79 755
2022-09-30 $19.30 $19.40 $19.23 $19.24 $19.24 2,115
2022-09-29 $19.13 $19.22 $19.13 $19.20 $19.20 9,983
2022-09-28 $19.48 $19.66 $19.47 $19.64 $19.64 1,077
2022-09-27 $18.91 $19.03 $18.91 $18.95 $18.95 3,832
2022-09-26 $19.25 $19.25 $18.86 $18.86 $18.86 896
2022-09-23 $19.13 $19.29 $19.04 $19.29 $19.29 2,888
2022-09-22 $20.04 $20.04 $19.73 $19.90 $19.90 4,649
2022-09-21 $20.49 $20.49 $20.20 $20.20 $20.20 822
2022-09-20 $20.39 $20.42 $20.36 $20.42 $20.42 444
2022-09-19 $20.65 $20.81 $20.65 $20.81 $20.81 451
2022-09-16 $20.51 $20.63 $20.51 $20.63 $20.63 16,477
2022-09-15 $21.06 $21.06 $20.84 $20.84 $20.84 550
2022-09-14 $21.33 $21.33 $21.33 $21.33 $21.33 154
2022-09-13 $21.59 $21.59 $21.33 $21.33 $21.33 160
2022-09-12 $22.20 $22.25 $22.17 $22.25 $22.25 2,036
2022-09-09 $21.91 $22.06 $21.91 $22.06 $22.06 2,658
2022-09-08 $21.27 $21.56 $21.27 $21.56 $21.56 1,040
2022-09-07 $21.13 $21.43 $21.12 $21.43 $21.43 777
2022-09-06 $21.16 $21.42 $21.16 $21.27 $21.27 1,618
2022-09-02 $21.38 $21.40 $21.26 $21.26 $21.26 2,371
2022-09-01 $21.33 $21.33 $21.15 $21.29 $21.29 1,309
2022-08-31 $21.49 $21.70 $21.49 $21.70 $21.70 1,560
2022-08-30 $21.65 $21.69 $21.55 $21.69 $21.69 2,599
2022-08-29 $21.60 $22.09 $21.60 $22.01 $22.01 1,398
2022-08-26 $21.75 $21.89 $21.75 $21.89 $21.89 236
2022-08-25 $22.42 $22.49 $22.32 $22.45 $22.45 3,872
2022-08-24 $22.34 $22.44 $22.32 $22.44 $22.44 10,445
2022-08-23 $21.96 $21.96 $21.81 $21.93 $21.93 2,850
2022-08-22 $21.61 $21.61 $21.58 $21.60 $21.60 996
2022-08-19 $22.28 $22.28 $21.97 $21.97 $21.97 2,591
2022-08-18 $22.53 $22.67 $22.53 $22.67 $22.67 589
2022-08-17 $22.47 $22.56 $22.47 $22.56 $22.56 1,917
2022-08-16 $23.00 $23.05 $22.92 $23.02 $23.02 2,693
2022-08-15 $23.09 $23.15 $23.06 $23.12 $23.12 15,145
2022-08-12 $23.27 $23.35 $23.27 $23.35 $23.35 1,522
2022-08-11 $23.43 $23.43 $23.09 $23.14 $23.14 3,282
2022-08-10 $22.75 $22.96 $22.75 $22.96 $22.96 8,676
2022-08-09 $22.75 $22.75 $22.30 $22.36 $22.36 769
2022-08-08 $22.12 $22.67 $22.12 $22.65 $22.65 5,982
2022-08-05 $22.32 $22.33 $22.16 $22.33 $22.33 1,516
2022-08-04 $22.19 $22.39 $22.12 $22.12 $22.12 13,683
2022-08-03 $22.24 $22.37 $22.24 $22.37 $22.37 1,463
2022-08-02 $22.33 $22.53 $22.33 $22.40 $22.40 1,144
2022-08-01 $22.64 $22.64 $22.42 $22.59 $22.59 4,075
2022-07-29 $22.48 $22.75 $22.48 $22.71 $22.71 2,759
2022-07-28 $22.40 $22.40 $22.40 $22.40 $22.40 289
2022-07-27 $21.67 $22.19 $21.66 $22.17 $22.17 2,075
2022-07-26 $21.38 $21.47 $21.37 $21.46 $21.46 7,370
2022-07-25 $21.49 $21.53 $21.49 $21.53 $21.53 455
2022-07-22 $21.75 $21.80 $21.41 $21.41 $21.41 2,092
2022-07-21 $21.48 $21.70 $21.44 $21.70 $21.70 7,011
2022-07-20 $21.56 $21.71 $21.56 $21.71 $21.71 2,512
2022-07-19 $21.45 $21.62 $21.45 $21.62 $21.62 1,604
2022-07-18 $20.97 $21.32 $20.97 $21.01 $21.01 6,298
2022-07-15 $20.59 $20.89 $20.59 $20.89 $20.89 437
2022-07-14 $20.24 $20.70 $20.24 $20.59 $20.59 2,498
2022-07-13 $20.45 $20.79 $20.36 $20.79 $20.79 8,225
2022-07-12 $20.63 $20.86 $20.63 $20.72 $20.72 3,765
2022-07-11 $20.50 $21.03 $20.50 $20.83 $20.83 8,916
2022-07-08 $21.43 $21.44 $21.03 $21.25 $21.25 2,791
2022-07-07 $20.79 $21.23 $20.79 $21.12 $21.12 7,294
2022-07-06 $20.76 $20.76 $20.28 $20.59 $20.59 4,607
2022-07-05 $20.66 $20.85 $20.28 $20.85 $20.85 4,790
2022-07-01 $20.63 $20.94 $20.63 $20.94 $20.94 691
2022-06-30 $20.53 $20.54 $20.53 $20.53 $20.53 1,880
2022-06-29 $21.00 $21.02 $20.84 $20.94 $20.94 10,731
2022-06-28 $21.50 $21.50 $21.26 $21.28 $21.28 3,501
2022-06-27 $21.64 $21.67 $21.53 $21.54 $21.54 4,055
2022-06-24 $21.47 $21.59 $21.44 $21.50 $21.50 4,102
2022-06-23 $21.11 $21.19 $21.00 $21.11 $21.11 5,088
2022-06-22 $21.25 $21.27 $21.09 $21.09 $21.09 3,740
2022-06-21 $21.21 $21.51 $21.21 $21.37 $21.37 9,848
2022-06-17 $21.28 $21.28 $20.89 $21.06 $21.06 6,661
2022-06-16 $21.59 $21.59 $21.05 $21.15 $21.15 9,565
2022-06-15 $22.03 $22.06 $21.60 $21.89 $21.89 3,370
2022-06-14 $22.20 $22.20 $21.64 $21.75 $21.75 6,191
2022-06-13 $22.75 $22.75 $22.05 $22.20 $22.20 40,812
2022-06-10 $23.43 $23.72 $23.40 $23.55 $23.55 7,340
2022-06-09 $24.30 $24.30 $24.07 $24.07 $24.07 5,619
2022-06-08 $24.71 $24.80 $24.38 $24.46 $24.46 99,819
2022-06-07 $24.34 $24.82 $24.31 $24.82 $24.82 6,600
2022-06-06 $24.65 $24.66 $24.52 $24.58 $24.58 3,279
2022-06-03 $24.65 $24.65 $24.46 $24.51 $24.51 4,420
2022-06-02 $24.34 $24.84 $24.34 $24.84 $24.84 3,746
2022-06-01 $24.34 $24.48 $24.30 $24.36 $24.36 6,587
2022-05-31 $24.65 $24.66 $24.49 $24.52 $24.52 3,632
2022-05-27 $24.34 $24.61 $24.20 $24.61 $24.61 8,053
2022-05-26 $23.91 $24.29 $23.91 $24.23 $24.23 907
2022-05-25 $23.70 $23.95 $23.70 $23.87 $23.87 5,334
2022-05-24 $23.24 $24.60 $23.22 $23.54 $23.54 9,215
2022-05-23 $23.52 $23.89 $23.52 $23.76 $23.76 12,244
2022-05-20 $23.60 $23.60 $23.20 $23.58 $23.58 3,956
2022-05-19 $23.45 $23.83 $23.45 $23.65 $23.65 2,756
2022-05-18 $23.85 $23.85 $23.37 $23.41 $23.41 13,079
2022-05-17 $24.01 $24.23 $23.87 $24.23 $24.23 5,343
2022-05-16 $23.63 $23.74 $23.46 $23.67 $23.67 27,508
2022-05-13 $22.81 $23.77 $22.81 $23.66 $23.66 4,495
2022-05-12 $22.56 $23.17 $22.54 $22.97 $22.97 23,349
2022-05-11 $23.49 $23.70 $23.00 $23.01 $23.01 10,508
2022-05-10 $24.00 $24.00 $23.33 $23.50 $23.50 21,344
2022-05-09 $25.41 $25.41 $23.85 $23.85 $23.85 17,488
2022-05-06 $25.23 $25.23 $24.73 $25.00 $25.00 9,703
2022-05-05 $25.96 $25.96 $25.17 $25.28 $25.28 7,271
2022-05-04 $26.83 $26.83 $25.33 $26.23 $26.23 20,553
2022-05-03 $25.37 $25.87 $25.37 $25.77 $25.77 7,469
2022-05-02 $25.49 $25.71 $25.24 $25.53 $25.53 9,183
2022-04-29 $26.25 $26.25 $25.67 $25.67 $25.67 14,952
2022-04-28 $25.80 $26.28 $25.66 $26.16 $26.16 2,563
2022-04-27 $25.28 $25.92 $25.28 $25.63 $25.63 29,808
2022-04-26 $26.04 $26.12 $25.76 $25.76 $25.76 27,651
2022-04-25 $26.09 $26.27 $25.64 $26.17 $26.17 10,559
2022-04-22 $26.63 $26.63 $26.00 $26.08 $26.08 14,840
2022-04-21 $27.60 $27.69 $26.77 $26.81 $26.81 11,270
2022-04-20 $27.45 $27.68 $27.45 $27.53 $27.53 12,199
2022-04-19 $27.46 $27.55 $27.33 $27.45 $27.45 15,778
2022-04-18 $27.38 $27.38 $26.98 $27.08 $27.08 12,225
2022-04-14 $27.22 $27.36 $27.15 $27.23 $27.23 10,985
2022-04-13 $26.92 $27.31 $26.92 $27.31 $27.31 21,612
2022-04-12 $26.88 $27.00 $26.71 $26.72 $26.72 28,660
2022-04-11 $26.52 $26.82 $26.50 $26.66 $26.66 13,595
2022-04-08 $26.63 $26.90 $26.63 $26.77 $26.77 6,784
2022-04-07 $26.66 $26.66 $26.21 $26.55 $26.55 12,123
2022-04-06 $26.45 $26.73 $25.63 $26.50 $26.50 24,997
2022-04-05 $27.37 $27.37 $26.76 $26.78 $26.78 53,606
2022-04-04 $27.41 $27.41 $27.13 $27.21 $27.21 16,787
2022-04-01 $26.82 $27.16 $26.82 $27.15 $27.15 11,136
2022-03-31 $27.22 $27.35 $26.91 $26.91 $26.91 9,017
2022-03-30 $27.38 $27.44 $27.13 $27.20 $27.20 83,605
2022-03-29 $26.58 $27.28 $26.58 $27.27 $27.27 72,457
2022-03-28 $26.70 $26.92 $26.65 $26.79 $26.79 12,560
2022-03-25 $27.21 $27.21 $26.87 $27.04 $27.04 16,011
2022-03-24 $27.01 $27.14 $26.87 $27.01 $27.01 33,392
2022-03-23 $26.91 $27.21 $26.91 $26.97 $26.97 21,764
2022-03-22 $27.27 $27.27 $26.93 $27.06 $27.06 77,860
2022-03-21 $27.30 $27.30 $26.90 $27.10 $27.10 22,263
2022-03-18 $26.76 $26.89 $26.60 $26.89 $26.89 20,449
2022-03-17 $25.77 $26.76 $25.77 $26.75 $26.75 25,422
2022-03-16 $25.95 $26.07 $25.55 $26.00 $26.00 25,487
2022-03-15 $25.67 $25.73 $25.38 $25.70 $25.70 22,241
2022-03-14 $26.57 $26.57 $25.61 $25.67 $25.67 72,998
2022-03-11 $28.11 $28.75 $26.40 $26.44 $26.44 86,344
2022-03-10 $26.94 $27.65 $26.26 $26.77 $26.77 158,109
2022-03-09 $26.51 $27.52 $26.19 $26.49 $26.49 108,099
2022-03-08 $25.89 $26.31 $25.85 $26.07 $26.07 25,232
2022-03-07 $26.40 $26.42 $25.82 $25.94 $25.94 16,104
2022-03-04 $26.60 $26.60 $25.84 $26.15 $26.15 14,740
2022-03-03 $26.47 $26.47 $26.19 $26.33 $26.33 8,644
2022-03-02 $26.11 $26.62 $26.07 $26.49 $26.49 5,925
2022-03-01 $26.23 $26.23 $25.97 $26.03 $26.03 9,277
2022-02-28 $25.45 $25.87 $25.45 $25.87 $25.87 2,907
2022-02-25 $24.96 $25.42 $24.70 $25.42 $25.42 13,142
2022-02-24 $23.99 $24.96 $23.99 $24.93 $24.93 27,939
2022-02-23 $24.81 $24.81 $24.30 $24.34 $24.34 7,861
2022-02-22 $24.87 $24.88 $24.46 $24.61 $24.61 29,601
2022-02-18 $25.05 $25.18 $24.82 $24.88 $24.88 12,113
2022-02-17 $25.48 $25.54 $25.08 $25.14 $25.14 9,036
2022-02-16 $25.50 $25.66 $25.33 $25.56 $25.56 17,870
2022-02-15 $25.36 $25.53 $25.06 $25.52 $25.52 25,395
2022-02-14 $25.23 $25.27 $25.00 $25.05 $25.05 15,323
2022-02-11 $25.33 $25.53 $25.04 $25.16 $25.16 30,595
2022-02-10 $25.42 $25.90 $25.12 $25.23 $25.23 48,468
2022-02-09 $25.37 $25.63 $25.37 $25.61 $25.61 53,235
2022-02-08 $25.01 $25.14 $24.68 $25.10 $25.10 34,900
2022-02-07 $24.76 $25.32 $24.65 $24.75 $24.75 112,201
2022-02-04 $24.25 $24.72 $24.25 $24.55 $24.55 11,039
2022-02-03 $24.74 $24.74 $24.38 $24.38 $24.38 100,959
2022-02-02 $24.83 $24.85 $24.76 $24.85 $24.85 1,770

Amplify Inflation Fighter ETF (IWIN) News Headlines

Recent Amplify Inflation Fighter ETF (IWIN) News
Similar Companies to Amplify Inflation Fighter ETF (IWIN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.