Amplify Thematic All-Stars ETF (MVPS)
23.63
+0.11 (0.47%)
Inactive · Last trade price
on Mar 3, 2025
MVPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Mar 5, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | 4 |
| Mar 4, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.19% | 92 |
| Mar 3, 2025 | 23.60 | 23.62 | 23.59 | 23.59 | 23.59 | 0.28% | 1,059 |
| Feb 28, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.12% | 99 |
| Feb 27, 2025 | 24.15 | 24.15 | 23.55 | 23.55 | 23.55 | -3.04% | 470 |
| Feb 26, 2025 | 24.18 | 24.29 | 24.18 | 24.29 | 24.29 | 1.23% | 261 |
| Feb 25, 2025 | 23.82 | 23.99 | 23.82 | 23.99 | 23.99 | -2.23% | 145 |
| Feb 24, 2025 | 24.43 | 24.54 | 24.43 | 24.54 | 24.54 | -2.10% | 121 |
| Feb 21, 2025 | 25.62 | 25.62 | 25.07 | 25.07 | 25.07 | -3.69% | 130 |
| Feb 20, 2025 | 25.78 | 26.03 | 25.78 | 26.03 | 26.03 | -1.26% | 166 |
| Feb 19, 2025 | 26.42 | 26.42 | 26.36 | 26.36 | 26.36 | -0.71% | 192 |
| Feb 18, 2025 | 26.60 | 26.60 | 26.44 | 26.55 | 26.55 | 0.04% | 954 |
| Feb 14, 2025 | 26.43 | 26.54 | 26.43 | 26.54 | 26.54 | 0.26% | 2,199 |
| Feb 13, 2025 | 26.45 | 26.47 | 26.45 | 26.47 | 26.47 | 1.67% | 221 |
| Feb 12, 2025 | 25.92 | 26.03 | 25.92 | 26.03 | 26.03 | 0.14% | 274 |
| Feb 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.90% | 226 |
| Feb 10, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.62% | 101 |
| Feb 7, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.39% | 13 |
| Feb 6, 2025 | 25.75 | 25.92 | 25.75 | 25.92 | 25.92 | -0.10% | 223 |
| Feb 5, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.29% | 1 |
| Feb 4, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | 1.75% | 153 |
| Feb 3, 2025 | 25.37 | 25.51 | 25.37 | 25.42 | 25.42 | -0.99% | 1,256 |
| Jan 31, 2025 | 26.00 | 26.00 | 25.68 | 25.68 | 25.68 | -0.16% | 174 |
| Jan 30, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.07% | 3 |
| Jan 29, 2025 | 25.26 | 25.45 | 25.26 | 25.45 | 25.45 | -0.50% | 126 |
| Jan 28, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 3.06% | 42 |
| Jan 27, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -3.93% | 5 |
| Jan 24, 2025 | 25.97 | 25.97 | 25.83 | 25.83 | 25.83 | -0.27% | 269 |
| Jan 23, 2025 | 25.80 | 25.90 | 25.75 | 25.90 | 25.90 | 0.27% | 583 |
| Jan 22, 2025 | 25.79 | 25.83 | 25.79 | 25.83 | 25.83 | 1.33% | 154 |
| Jan 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.43% | 48 |
| Jan 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.36% | 228 |
| Jan 16, 2025 | 24.94 | 24.94 | 24.80 | 24.80 | 24.80 | 0.13% | 1,043 |
| Jan 15, 2025 | 24.63 | 24.77 | 24.63 | 24.77 | 24.77 | 2.89% | 1,253 |
| Jan 14, 2025 | 24.37 | 24.37 | 24.07 | 24.07 | 24.07 | 0.13% | 242 |
| Jan 13, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.85% | 6 |
| Jan 10, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.56% | 6 |
| Jan 8, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.27% | 14 |
| Jan 7, 2025 | 24.70 | 24.79 | 24.69 | 24.69 | 24.69 | -2.30% | 339 |
| Jan 6, 2025 | 25.16 | 25.33 | 25.16 | 25.28 | 25.28 | 1.50% | 315 |
| Jan 3, 2025 | 24.57 | 24.90 | 24.57 | 24.90 | 24.90 | 2.48% | 324 |
| Jan 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.44% | 3 |
| Dec 31, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.32% | 33 |
| Dec 30, 2024 | 24.51 | 24.52 | 24.51 | 24.52 | 24.52 | -1.31% | 140 |
| Dec 27, 2024 | 24.96 | 24.96 | 24.84 | 24.84 | 24.84 | -1.88% | 2,040 |
| Dec 26, 2024 | 25.23 | 25.32 | 25.23 | 25.32 | 25.32 | 0.26% | 243 |
| Dec 24, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.22% | 42 |
| Dec 23, 2024 | 24.64 | 24.95 | 24.64 | 24.95 | 24.95 | 0.84% | 102 |
| Dec 20, 2024 | 24.13 | 24.82 | 24.13 | 24.74 | 24.74 | 1.06% | 799 |