Skip to main content
CNIC ICE US Carbon Neutral Power Futures Index ETF (AMPD)
NYSEARCA: AMPD · Real-Time Price · USD
19.94
-0.15 (-0.75%)
Jan 28, 2025, 11:22 AM EST - Market closed

AMPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202520.1720.1720.1720.1720.171.18%42
Feb 3, 202519.9419.9419.9419.9419.941.88%-
Jan 31, 202519.5719.5719.5719.5719.57-0.19%4
Jan 30, 202519.6119.6119.6119.6119.61-0.10%6
Jan 29, 202519.6319.6319.6319.6319.630.33%421
Jan 28, 202519.4319.5619.3919.5619.56-2.61%421
Jan 27, 202520.0920.0920.0920.0920.09-1.41%-
Jan 24, 202520.3720.3720.3720.3720.370.24%3
Jan 23, 202520.3320.3320.3320.3320.331.12%229
Jan 22, 202520.1020.1020.1020.1020.100.32%4
Jan 21, 202520.0420.0420.0420.0420.04-1.81%2
Jan 17, 202520.4120.4120.4120.4120.41-0.10%3
Jan 16, 202520.4320.4320.4320.4320.430.02%18
Jan 15, 202520.4220.4220.4220.4220.421.77%26
Jan 14, 202520.0720.0720.0720.0720.07-0.64%26
Jan 13, 202520.2020.2020.2020.2020.201.56%86
Jan 10, 202519.8919.8919.8919.8919.89--
Jan 8, 202519.8919.8919.8919.8919.890.15%-
Jan 7, 202519.8619.8619.8619.8619.86-0.10%11,343
Jan 6, 202519.8819.8819.8819.8819.880.15%10,071
Jan 3, 202519.8519.8519.8519.8519.85-1.17%12
Jan 2, 202520.0820.0820.0820.0820.08-2.64%39
Dec 31, 202419.8020.6319.8020.6320.632.33%516
Dec 30, 202420.2020.2020.1620.1620.161.93%100
Dec 27, 202419.7819.7819.7819.7819.78-0.98%2
Dec 26, 202419.9719.9719.9719.9719.970.48%13
Dec 24, 202419.8819.8819.8819.8819.88-0.28%5
Dec 23, 202419.9319.9319.9319.9319.93-3.04%46,914
Dec 20, 202420.3120.5620.2620.5619.860.76%550
Dec 19, 202420.4020.4020.4020.4019.710.49%80
Dec 18, 202420.3020.3020.3020.3019.610.57%16
Dec 17, 202420.1920.1920.1920.1919.500.05%16
Dec 16, 202420.1820.1820.1820.1819.49-1.22%9
Dec 13, 202420.4320.4320.4320.4319.73-0.56%12
Dec 12, 202420.7620.7620.5420.5419.840.91%337
Dec 11, 202420.3620.3620.3620.3619.660.38%62
Dec 10, 202420.2820.2820.2820.2819.590.23%12,556
Dec 9, 202418.8020.9518.5220.2319.542.41%12,556
Dec 6, 202419.5020.0619.5019.7619.08-1.32%731
Dec 5, 202420.0220.0220.0220.0219.340.98%6
Dec 4, 202419.6619.8319.5919.8319.150.18%1,688
Dec 3, 202419.8220.0219.6119.7919.12-1.49%1,594
Dec 2, 202420.0920.0920.0920.0919.41-0.57%4
Nov 29, 202420.2120.2120.2120.2119.52-6.22%7
Nov 27, 202420.5921.5520.5021.5520.814.64%2,258
Nov 26, 202420.6920.7020.5920.5919.890.96%3,406
Nov 25, 202420.4020.4020.4020.4019.70-1.47%2,797
Nov 22, 202420.7020.7020.7020.7020.00-0.17%22
Nov 21, 202420.6220.7420.6220.7420.033.68%604
Nov 20, 202420.0020.0020.0020.0019.32-20
Nov 19, 202420.0020.0020.0020.0019.321.37%133
Nov 18, 202420.0020.7418.6019.7319.06-3.10%3,198
Nov 15, 202420.2020.3619.9320.3619.67-3.47%2,002
Nov 14, 202419.9621.0918.1421.0920.384.68%2,382
Nov 13, 202420.0020.1518.0120.1519.47-1.13%3,746
Nov 12, 202419.1720.6119.1720.3819.690.10%5,585
Nov 11, 202420.3620.3620.3620.3619.671.32%100
Nov 8, 202420.1020.1020.1020.1019.41-0.37%68
Nov 7, 202420.1720.1720.1720.1719.490.10%67
Nov 6, 202420.1520.1520.1520.1519.460.57%77
Nov 5, 202420.0820.0820.0420.0419.35-135
Nov 4, 202420.0420.0420.0420.0419.350.28%53
Nov 1, 202419.9819.9819.9819.9819.30-0.40%67
Oct 31, 202419.9420.0619.9320.0619.38-0.08%508
Oct 30, 202419.9720.1119.9720.0819.390.30%828
Oct 29, 202420.0220.0220.0220.0219.34-0.29%61
Oct 28, 202420.2420.2420.0720.0719.39-1.33%512
Oct 25, 202420.3520.3520.3520.3519.650.54%111
Oct 24, 202420.2420.2420.2420.2419.550.19%93
Oct 23, 202420.2020.2020.2020.2019.510.18%64
Oct 22, 202420.1620.1620.1620.1619.48-0.14%91
Oct 21, 202420.1920.1920.1920.1919.50-0.71%130
Oct 18, 202420.3320.3320.3320.3319.64-0.38%133
Oct 17, 202420.4120.4120.4120.4119.72-0.49%70
Oct 16, 202420.4720.5120.4720.5119.820.20%233
Oct 15, 202420.4420.4720.4420.4719.780.20%272
Oct 14, 202420.4320.4320.4320.4319.74-0.91%117
Oct 11, 202420.6220.6220.6220.6219.920.10%65
Oct 10, 202420.6020.6020.6020.6019.90-0.65%104
Oct 9, 202420.7420.7420.7420.7420.03-1.26%74
Oct 8, 202421.0021.0021.0021.0020.29-0.94%71
Oct 7, 202421.2021.2021.2021.2020.48-0.12%86
Oct 4, 202421.2321.2321.2321.2320.500.54%115
Oct 3, 202421.0821.1121.0821.1120.390.80%186
Oct 2, 202420.9420.9420.9420.9420.23-0.18%83
Oct 1, 202420.9820.9820.9820.9820.27-0.38%65
Sep 30, 202421.0621.0621.0621.0620.351.18%113
Sep 27, 202420.8220.8220.8220.8220.111.52%126
Sep 26, 202420.4120.5120.4120.5119.81-0.38%137
Sep 25, 202420.5820.5820.5820.5819.88-0.80%54
Sep 24, 202420.7520.7520.7520.7520.04-0.46%89
Sep 23, 202420.8520.8520.8520.8520.141.29%154
Sep 20, 202420.5820.5820.5820.5819.880.92%85
Sep 19, 202420.3920.3920.3920.3919.701.38%94
Sep 18, 202420.0720.1220.0720.1219.430.73%302
Sep 17, 202419.9719.9719.9719.9719.290.56%54
Sep 16, 202419.8619.8619.8619.8619.18-0.80%65
Sep 13, 202419.9120.0219.9120.0219.34-0.99%218
Sep 12, 202420.2220.2220.2220.2219.53-0.68%62
Sep 11, 202420.3620.3620.3620.3619.67-0.67%95