Amplify ETF Trust - Amplify Emerging Markets FinTech ETF (EMFQ) Historical Stock Data
21.84 ↓0.09 (-0.39%)
As of May 7, 2024, 12:35pm EST.
Historical Data
In the past 30 trading days, EMFQ is up 0.07% a day on average. There have been 20 days where Amplify ETF Trust - Amplify Emerging Markets FinTech ETF closed green and 10 days where EMFQ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-07 | 21.85 | 21.84 | ↓$0.01 (-0.06%) | 21.84 | 21.92 | 5.10K |
2024-05-06 | 21.93 | 21.92 | ↓$0.01 (-0.03%) | 21.87 | 21.93 | 643 |
2024-05-03 | 21.73 | 21.73 | ↑$0.00 (0.00%) | 21.73 | 21.73 | 141 |
2024-05-02 | 21.39 | 21.37 | ↓$0.02 (-0.08%) | 21.37 | 21.40 | 5.14K |
2024-05-01 | 20.47 | 20.56 | ↑$0.09 (0.44%) | 20.47 | 20.81 | 2.52K |
2024-04-30 | 20.64 | 20.45 | ↓$0.19 (-0.92%) | 20.45 | 20.65 | 2.50K |
2024-04-29 | 20.99 | 20.95 | ↓$0.04 (-0.18%) | 20.90 | 21.02 | 3.64K |
2024-04-26 | 20.72 | 20.87 | ↑$0.15 (0.72%) | 20.72 | 20.95 | 1.51K |
2024-04-25 | 20.10 | 20.44 | ↑$0.34 (1.68%) | 20.10 | 20.44 | 351 |
2024-04-24 | 20.59 | 20.49 | ↓$0.10 (-0.51%) | 20.49 | 20.59 | 113 |
2024-04-23 | 20.05 | 20.43 | ↑$0.38 (1.91%) | 20.05 | 20.48 | 2.51K |
2024-04-22 | 19.82 | 19.94 | ↑$0.12 (0.58%) | 19.75 | 19.95 | 843 |
2024-04-19 | 19.51 | 19.51 | ↑$0.00 (0.00%) | 19.51 | 19.51 | 5 |
2024-04-18 | 19.77 | 19.71 | ↓$0.06 (-0.32%) | 19.71 | 19.82 | 1.59K |
2024-04-17 | 19.76 | 19.63 | ↓$0.13 (-0.66%) | 19.63 | 19.76 | 306 |
2024-04-16 | 19.66 | 19.66 | ↑$0.00 (0.00%) | 19.66 | 19.66 | 27 |
2024-04-15 | 19.92 | 19.92 | ↑$0.00 (0.00%) | 19.92 | 19.92 | 10 |
2024-04-12 | 20.36 | 20.27 | ↓$0.10 (-0.49%) | 20.27 | 20.36 | 128 |
2024-04-11 | 21.01 | 21.01 | ↑$0.00 (0.00%) | 21.01 | 21.01 | 2 |
2024-04-10 | 20.81 | 20.81 | ↑$0.00 (0.00%) | 20.81 | 20.81 | 27 |
2024-04-09 | 21.27 | 21.27 | ↑$0.00 (0.00%) | 21.27 | 21.27 | 21 |
2024-04-08 | 21.16 | 21.17 | ↑$0.01 (0.06%) | 21.16 | 21.17 | 510 |
2024-04-05 | 20.94 | 20.88 | ↓$0.06 (-0.29%) | 20.88 | 20.94 | 201 |
2024-04-04 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.82 | 20.82 | 56 |
2024-04-03 | 20.89 | 20.96 | ↑$0.07 (0.32%) | 20.89 | 20.96 | 648 |
2024-04-02 | 20.98 | 20.98 | ↑$0.00 (0.00%) | 20.98 | 20.98 | 5 |
2024-04-01 | 20.99 | 20.99 | ↑$0.00 (0.00%) | 20.99 | 20.99 | 26 |
2024-03-28 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 21.00 | 21.00 | 27 |
2024-03-27 | 20.99 | 20.99 | ↑$0.00 (0.00%) | 20.99 | 20.99 | 4 |
2024-03-26 | 20.95 | 20.95 | ↑$0.00 (0.00%) | 20.95 | 20.95 | 2 |
Create an account or log in to view more rows.
$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
$EMFQ Love this stock.
Light taps
$EMFQ Buy it up so it crashes harder in the next two trading days
$EMFQ When in doubt...