CNIC ICE US Carbon Neutral Power Futures Index ETF (AMPD)
21.78
-0.01 (-0.07%)
Inactive · Last trade price
on Feb 20, 2025
AMPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.77% | 10 |
| Feb 20, 2025 | 20.94 | 21.95 | 20.94 | 21.95 | 21.95 | 0.71% | 2,702 |
| Feb 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.88% | 2 |
| Feb 18, 2025 | 21.90 | 21.90 | 19.56 | 20.98 | 20.98 | 1.56% | 4,668 |
| Feb 14, 2025 | 20.59 | 20.66 | 20.59 | 20.66 | 20.66 | 0.06% | 939 |
| Feb 13, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% | 2 |
| Feb 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.22% | 1 |
| Feb 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.28% | 10 |
| Feb 10, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.02% | - |
| Feb 7, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.27% | 155 |
| Feb 6, 2025 | 20.64 | 20.64 | 20.43 | 20.43 | 20.43 | 1.52% | 155 |
| Feb 5, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.22% | 42 |
| Feb 4, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.18% | 42 |
| Feb 3, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.88% | - |
| Jan 31, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.19% | 4 |
| Jan 30, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.10% | 6 |
| Jan 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.33% | 421 |
| Jan 28, 2025 | 19.43 | 19.56 | 19.39 | 19.56 | 19.56 | -2.61% | 421 |
| Jan 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.41% | - |
| Jan 24, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.24% | 3 |
| Jan 23, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.12% | 229 |
| Jan 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.32% | 4 |
| Jan 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.81% | 2 |
| Jan 17, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.10% | 3 |
| Jan 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.02% | 18 |
| Jan 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.77% | 26 |
| Jan 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.64% | 26 |
| Jan 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.56% | 86 |
| Jan 10, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | - |
| Jan 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.15% | - |
| Jan 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.10% | 11,343 |
| Jan 6, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.15% | 10,071 |
| Jan 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.17% | 12 |
| Jan 2, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.64% | 39 |
| Dec 31, 2024 | 19.80 | 20.63 | 19.80 | 20.63 | 20.63 | 2.33% | 516 |
| Dec 30, 2024 | 20.20 | 20.20 | 20.16 | 20.16 | 20.16 | 1.93% | 100 |
| Dec 27, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.98% | 2 |
| Dec 26, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.48% | 13 |
| Dec 24, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.28% | 5 |
| Dec 23, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -3.04% | 46,914 |
| Dec 20, 2024 | 20.31 | 20.56 | 20.26 | 20.56 | 19.86 | 0.76% | 550 |
| Dec 19, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.71 | 0.49% | 80 |
| Dec 18, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.61 | 0.57% | 16 |
| Dec 17, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.50 | 0.05% | 16 |
| Dec 16, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.49 | -1.22% | 9 |
| Dec 13, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.73 | -0.56% | 12 |
| Dec 12, 2024 | 20.76 | 20.76 | 20.54 | 20.54 | 19.84 | 0.91% | 337 |
| Dec 11, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.66 | 0.38% | 62 |
| Dec 10, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.59 | 0.23% | 12,556 |
| Dec 9, 2024 | 18.80 | 20.95 | 18.52 | 20.23 | 19.54 | 2.41% | 12,556 |