Amplify BlueStar Israel Technology ETF (ITEQ)
NYSEARCA: ITEQ · Real-Time Price · USD
52.43
+0.51 (0.98%)
At close: May 12, 2025, 4:00 PM
52.43
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ITEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.45 | 53.45 | 52.35 | 52.43 | 52.43 | 0.98% | 3,266 |
| May 9, 2025 | 52.07 | 52.13 | 51.71 | 51.92 | 51.92 | -0.02% | 1,786 |
| May 8, 2025 | 51.67 | 52.00 | 51.42 | 51.93 | 51.93 | 1.83% | 2,533 |
| May 7, 2025 | 50.98 | 51.06 | 50.63 | 51.00 | 51.00 | 0.68% | 3,272 |
| May 6, 2025 | 50.64 | 50.65 | 50.44 | 50.65 | 50.65 | -0.05% | 1,223 |
| May 5, 2025 | 50.00 | 51.11 | 50.00 | 50.68 | 50.68 | -0.19% | 5,240 |
| May 2, 2025 | 50.93 | 50.93 | 50.78 | 50.78 | 50.78 | 1.09% | 309 |
| May 1, 2025 | 50.73 | 50.76 | 50.23 | 50.23 | 50.23 | 0.30% | 11,561 |
| Apr 30, 2025 | 48.94 | 50.08 | 48.80 | 50.08 | 50.08 | 0.14% | 3,145 |
| Apr 29, 2025 | 49.71 | 50.15 | 49.71 | 50.01 | 50.01 | 0.74% | 2,926 |
| Apr 28, 2025 | 49.55 | 49.64 | 49.19 | 49.64 | 49.64 | 0.32% | 1,487 |
| Apr 25, 2025 | 49.09 | 49.49 | 49.09 | 49.49 | 49.49 | 0.73% | 899 |
| Apr 24, 2025 | 48.07 | 49.13 | 48.07 | 49.13 | 49.13 | 2.89% | 2,047 |
| Apr 23, 2025 | 48.24 | 48.55 | 47.64 | 47.75 | 47.75 | 2.41% | 11,380 |
| Apr 22, 2025 | 46.33 | 46.63 | 46.20 | 46.63 | 46.63 | 2.08% | 2,853 |
| Apr 21, 2025 | 46.75 | 46.75 | 45.68 | 45.68 | 45.68 | -3.49% | 1,488 |
| Apr 17, 2025 | 47.49 | 47.52 | 47.33 | 47.33 | 47.33 | -0.26% | 1,821 |
| Apr 16, 2025 | 47.86 | 47.99 | 47.45 | 47.45 | 47.45 | -1.58% | 1,934 |
| Apr 15, 2025 | 47.89 | 48.39 | 47.89 | 48.22 | 48.22 | 0.59% | 2,512 |
| Apr 14, 2025 | 48.78 | 48.78 | 47.65 | 47.93 | 47.93 | 0.70% | 2,264 |
| Apr 11, 2025 | 46.71 | 47.60 | 46.25 | 47.60 | 47.60 | 1.58% | 10,499 |
| Apr 10, 2025 | 46.91 | 47.38 | 46.11 | 46.86 | 46.86 | -3.39% | 7,721 |
| Apr 9, 2025 | 44.86 | 48.60 | 44.05 | 48.51 | 48.51 | 9.75% | 9,388 |
| Apr 8, 2025 | 45.92 | 46.40 | 44.00 | 44.20 | 44.20 | -1.37% | 5,383 |
| Apr 7, 2025 | 43.25 | 46.70 | 42.92 | 44.81 | 44.81 | -0.09% | 18,163 |
| Apr 4, 2025 | 45.74 | 45.74 | 44.30 | 44.85 | 44.85 | -5.44% | 9,047 |
| Apr 3, 2025 | 48.47 | 48.47 | 47.44 | 47.44 | 47.44 | -5.49% | 5,019 |
| Apr 2, 2025 | 48.79 | 50.49 | 48.79 | 50.19 | 50.19 | 1.19% | 5,366 |
| Apr 1, 2025 | 48.90 | 49.61 | 48.69 | 49.60 | 49.60 | 1.57% | 2,641 |
| Mar 31, 2025 | 48.00 | 48.85 | 47.71 | 48.83 | 48.83 | -0.93% | 3,236 |
| Mar 28, 2025 | 50.00 | 50.00 | 49.22 | 49.29 | 49.29 | -2.14% | 2,629 |
| Mar 27, 2025 | 49.94 | 50.67 | 49.87 | 50.37 | 50.37 | -0.62% | 962 |
| Mar 26, 2025 | 51.75 | 51.75 | 50.69 | 50.69 | 50.69 | -1.96% | 995 |
| Mar 25, 2025 | 51.53 | 51.91 | 51.53 | 51.70 | 51.70 | 0.44% | 5,519 |
| Mar 24, 2025 | 51.42 | 51.61 | 51.38 | 51.47 | 51.47 | 1.15% | 2,853 |
| Mar 21, 2025 | 50.23 | 51.02 | 50.23 | 50.89 | 50.89 | 0.06% | 1,835 |
| Mar 20, 2025 | 50.41 | 51.01 | 50.41 | 50.86 | 50.86 | -0.26% | 2,815 |
| Mar 19, 2025 | 50.95 | 51.10 | 50.86 | 50.99 | 50.99 | 0.94% | 3,009 |
| Mar 18, 2025 | 50.64 | 50.64 | 50.44 | 50.51 | 50.51 | -0.63% | 1,485 |
| Mar 17, 2025 | 49.89 | 51.02 | 49.89 | 50.83 | 50.83 | 1.76% | 16,197 |
| Mar 14, 2025 | 49.35 | 49.99 | 49.35 | 49.95 | 49.95 | 2.70% | 1,889 |
| Mar 13, 2025 | 49.38 | 49.38 | 48.57 | 48.64 | 48.64 | -1.95% | 2,933 |
| Mar 12, 2025 | 49.88 | 49.88 | 49.53 | 49.61 | 49.61 | 0.79% | 28,391 |
| Mar 11, 2025 | 48.88 | 49.39 | 48.65 | 49.22 | 49.22 | 0.92% | 4,696 |
| Mar 10, 2025 | 49.82 | 49.82 | 48.67 | 48.77 | 48.77 | -3.84% | 11,296 |
| Mar 7, 2025 | 50.64 | 50.78 | 49.77 | 50.72 | 50.72 | 0.74% | 1,730 |
| Mar 6, 2025 | 51.15 | 51.58 | 50.32 | 50.35 | 50.35 | -3.10% | 3,674 |
| Mar 5, 2025 | 51.10 | 51.98 | 50.87 | 51.96 | 51.96 | 2.12% | 3,537 |
| Mar 4, 2025 | 50.06 | 51.29 | 50.00 | 50.88 | 50.88 | -0.07% | 3,506 |
| Mar 3, 2025 | 52.59 | 52.59 | 50.70 | 50.92 | 50.92 | -1.91% | 9,246 |