Skip to main content
Amplify Thematic All-Stars ETF (MVPS)
NYSEARCA: MVPS · Real-Time Price · USD
25.87
+0.19 (0.75%)
Feb 4, 2025, 3:54 PM EST - Market closed

MVPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202525.8625.8725.8625.8725.871.75%153
Feb 3, 202525.3725.5125.3725.4225.42-0.99%1,256
Jan 31, 202526.0026.0025.6825.6825.68-0.16%174
Jan 30, 202525.7225.7225.7225.7225.721.07%3
Jan 29, 202525.2625.4525.2625.4525.45-0.50%126
Jan 28, 202525.5725.5725.5725.5725.573.06%42
Jan 27, 202524.8224.8224.8224.8224.82-3.93%5
Jan 24, 202525.9725.9725.8325.8325.83-0.27%269
Jan 23, 202525.8025.9025.7525.9025.900.27%583
Jan 22, 202525.7925.8325.7925.8325.831.33%154
Jan 21, 202525.4925.4925.4925.4925.491.43%48
Jan 17, 202525.1425.1425.1425.1425.141.36%228
Jan 16, 202524.9424.9424.8024.8024.800.13%1,043
Jan 15, 202524.6324.7724.6324.7724.772.89%1,253
Jan 14, 202524.3724.3724.0724.0724.070.13%242
Jan 13, 202524.0424.0424.0424.0424.04-0.85%6
Jan 10, 202524.2524.2524.2524.2524.25-1.56%6
Jan 8, 202524.6324.6324.6324.6324.63-0.27%14
Jan 7, 202524.7024.7924.6924.6924.69-2.30%339
Jan 6, 202525.1625.3325.1625.2825.281.50%315
Jan 3, 202524.5724.9024.5724.9024.902.48%324
Jan 2, 202524.3024.3024.3024.3024.300.44%3
Dec 31, 202424.1924.1924.1924.1924.19-1.32%33
Dec 30, 202424.5124.5224.5124.5224.52-1.31%140
Dec 27, 202424.9624.9624.8424.8424.84-1.88%2,040
Dec 26, 202425.2325.3225.2325.3225.320.26%243
Dec 24, 202425.2525.2525.2525.2525.251.22%42
Dec 23, 202424.6424.9524.6424.9524.950.84%102
Dec 20, 202424.1324.8224.1324.7424.741.06%799
Dec 19, 202424.5324.5324.4824.4824.48-0.53%197
Dec 18, 202425.4225.4224.4324.6124.61-4.73%740
Dec 17, 202425.8325.8325.8325.8325.83-0.53%81
Dec 16, 202425.9525.9725.9325.9725.972.04%575
Dec 13, 202425.3025.4525.2825.4525.450.41%1,934
Dec 12, 202425.3525.3525.3525.3525.35-0.61%3
Dec 11, 202425.5025.5025.5025.5025.502.45%191
Dec 10, 202424.8924.8924.8924.8924.89-1.20%28
Dec 9, 202425.2925.2925.2025.2025.20-1.72%345
Dec 6, 202425.6425.6425.6425.6425.641.67%97
Dec 5, 202425.2325.3525.2225.2225.22-0.53%1,406
Dec 4, 202425.3525.3525.3525.3525.352.45%114
Dec 3, 202424.7524.7524.7524.7524.750.41%45
Dec 2, 202424.6424.6424.6424.6424.641.35%84
Nov 29, 202424.3124.3124.3124.3124.310.83%4
Nov 27, 202424.1124.1124.1124.1124.11-0.99%7
Nov 26, 202424.3624.3624.3624.3624.360.07%60
Nov 25, 202424.3624.3624.3424.3424.340.05%578
Nov 22, 202424.1124.3324.1124.3324.330.78%365
Nov 21, 202424.1424.1424.1424.1424.140.75%65
Nov 20, 202423.9623.9623.9623.9623.96-0.16%15
Nov 19, 202424.0024.0024.0024.0024.001.29%1,168
Nov 18, 202423.7623.7623.6923.6923.690.90%1,168
Nov 15, 202423.3723.4823.3723.4823.48-1.40%103
Nov 14, 202423.8823.8823.8223.8223.82-1.24%174
Nov 13, 202424.1224.1224.1224.1224.12-0.45%75
Nov 12, 202424.2524.2524.0624.2324.23-0.11%428
Nov 11, 202424.2524.2524.2524.2524.251.78%-
Nov 8, 202423.7523.8323.7523.8323.830.26%299
Nov 7, 202423.6823.7723.6823.7723.771.75%203
Nov 6, 202423.2323.3623.2323.3623.364.11%100
Nov 5, 202422.4322.4322.4322.4322.431.75%3
Nov 4, 202422.0522.0522.0522.0522.05-0.20%3
Nov 1, 202422.0922.0922.0922.0922.090.69%7
Oct 31, 202421.9421.9421.9421.9421.94-2.62%7
Oct 30, 202422.6622.6622.5322.5322.53-1.00%347
Oct 29, 202422.6922.7622.6922.7622.760.90%254
Oct 28, 202422.5522.5522.5522.5522.550.44%-
Oct 25, 202422.4722.4722.4622.4622.460.60%300
Oct 24, 202422.2722.3222.2322.3222.321.54%1,024
Oct 23, 202421.9821.9821.9821.9821.98-2.24%3
Oct 22, 202422.4922.4922.4922.4922.49-0.06%62
Oct 21, 202422.5022.5022.5022.5022.50-0.09%62
Oct 18, 202422.5222.5222.5222.5222.520.63%933
Oct 17, 202422.3822.3822.3822.3822.38-0.21%933
Oct 16, 202422.4322.4322.4322.4322.430.32%2
Oct 15, 202422.6422.6422.3522.3522.35-1.57%1,226
Oct 14, 202422.7122.7122.7122.7122.710.48%114
Oct 11, 202422.5722.6122.5722.6022.600.40%275
Oct 10, 202422.5122.5122.5122.5122.510.34%109
Oct 9, 202422.4322.4322.4322.4322.431.11%73
Oct 8, 202421.8922.1921.8922.1922.191.55%451
Oct 7, 202421.8521.8521.8521.8521.85-1.05%8
Oct 4, 202422.0822.0822.0822.0822.081.95%76
Oct 3, 202421.5221.6621.5221.6621.66-0.12%645
Oct 2, 202421.5721.6921.5721.6921.690.12%459
Oct 1, 202421.5421.6621.5421.6621.66-1.81%349
Sep 30, 202422.0622.0622.0622.0622.06-0.10%15
Sep 27, 202422.0822.0822.0822.0822.080.01%187
Sep 26, 202422.3022.3022.0822.0822.080.74%559
Sep 25, 202421.9221.9221.9221.9221.92-0.29%14
Sep 24, 202421.9821.9821.9821.9821.980.52%6
Sep 23, 202421.8721.8721.8721.8721.870.69%4
Sep 20, 202421.7221.7221.7221.7221.720.05%1
Sep 19, 202421.8121.8121.7121.7121.712.57%203
Sep 18, 202421.1621.1621.1621.1621.16-0.46%113
Sep 17, 202421.2621.2621.2621.2621.260.13%-
Sep 16, 202421.2321.2321.2321.2321.230.25%-
Sep 13, 202421.1821.1821.1821.1821.180.71%12
Sep 12, 202421.0321.0321.0321.0321.030.87%502
Sep 11, 202420.7820.8520.7820.8520.852.72%905