Amplify BlueStar Israel Technology ETF (ITEQ)
NYSEARCA: ITEQ · Real-Time Price · USD
57.17
-0.09 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
ITEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.33 | 57.78 | 57.17 | 57.17 | 57.17 | -0.16% | 3,045 |
| Dec 4, 2025 | 57.32 | 57.32 | 57.09 | 57.26 | 57.26 | 0.54% | 2,176 |
| Dec 3, 2025 | 55.98 | 56.95 | 55.98 | 56.95 | 56.95 | 1.35% | 5,150 |
| Dec 2, 2025 | 56.06 | 56.36 | 55.99 | 56.20 | 56.20 | 1.24% | 8,953 |
| Dec 1, 2025 | 55.46 | 55.99 | 55.17 | 55.51 | 55.51 | -0.59% | 16,718 |
| Nov 28, 2025 | 55.39 | 55.84 | 55.39 | 55.84 | 55.84 | 1.15% | 702 |
| Nov 26, 2025 | 54.88 | 55.27 | 54.88 | 55.21 | 55.21 | 0.70% | 2,081 |
| Nov 25, 2025 | 54.03 | 54.82 | 53.96 | 54.82 | 54.82 | 1.32% | 4,615 |
| Nov 24, 2025 | 53.85 | 54.19 | 53.85 | 54.11 | 54.11 | 1.14% | 1,462 |
| Nov 21, 2025 | 52.98 | 53.70 | 52.16 | 53.50 | 53.50 | 1.02% | 10,211 |
| Nov 20, 2025 | 55.07 | 55.24 | 52.88 | 52.96 | 52.96 | -2.62% | 9,940 |
| Nov 19, 2025 | 54.74 | 55.07 | 54.11 | 54.39 | 54.38 | -1.73% | 8,015 |
| Nov 18, 2025 | 55.25 | 55.41 | 54.66 | 55.35 | 55.35 | -0.24% | 8,936 |
| Nov 17, 2025 | 57.12 | 57.18 | 55.48 | 55.48 | 55.48 | -2.24% | 5,601 |
| Nov 14, 2025 | 56.35 | 57.28 | 56.22 | 56.75 | 56.75 | -0.40% | 5,745 |
| Nov 13, 2025 | 57.91 | 57.96 | 56.82 | 56.98 | 56.98 | -2.40% | 12,933 |
| Nov 12, 2025 | 59.00 | 59.36 | 58.25 | 58.38 | 58.38 | -0.38% | 5,756 |
| Nov 11, 2025 | 58.77 | 58.91 | 58.53 | 58.60 | 58.60 | -0.34% | 2,948 |
| Nov 10, 2025 | 57.84 | 58.86 | 57.84 | 58.80 | 58.80 | 2.42% | 4,311 |
| Nov 7, 2025 | 56.44 | 57.41 | 56.23 | 57.41 | 57.41 | 1.54% | 11,298 |
| Nov 6, 2025 | 57.27 | 57.27 | 56.48 | 56.54 | 56.54 | -1.98% | 10,392 |
| Nov 5, 2025 | 56.97 | 57.84 | 56.82 | 57.68 | 57.68 | 1.56% | 30,340 |
| Nov 4, 2025 | 57.54 | 57.73 | 56.80 | 56.80 | 56.80 | -2.91% | 11,319 |
| Nov 3, 2025 | 58.82 | 59.00 | 57.73 | 58.50 | 58.50 | 0.10% | 41,707 |
| Oct 31, 2025 | 58.13 | 58.46 | 58.02 | 58.44 | 58.44 | 1.16% | 15,135 |
| Oct 30, 2025 | 57.80 | 58.35 | 57.69 | 57.77 | 57.77 | -0.67% | 35,108 |
| Oct 29, 2025 | 59.20 | 59.20 | 58.16 | 58.16 | 58.16 | -2.80% | 15,154 |
| Oct 28, 2025 | 60.05 | 60.05 | 59.71 | 59.84 | 59.84 | 0.45% | 2,359 |
| Oct 27, 2025 | 59.96 | 59.96 | 59.53 | 59.57 | 59.57 | 0.59% | 5,887 |
| Oct 24, 2025 | 59.41 | 59.41 | 59.09 | 59.22 | 59.22 | 1.07% | 14,660 |
| Oct 23, 2025 | 58.23 | 58.66 | 58.23 | 58.60 | 58.59 | 1.27% | 9,391 |
| Oct 22, 2025 | 58.55 | 58.55 | 57.56 | 57.86 | 57.86 | -1.16% | 4,569 |
| Oct 21, 2025 | 58.39 | 58.87 | 58.18 | 58.54 | 58.54 | 0.27% | 16,990 |
| Oct 20, 2025 | 57.73 | 58.44 | 57.73 | 58.38 | 58.38 | 1.65% | 5,391 |
| Oct 17, 2025 | 57.29 | 57.61 | 57.23 | 57.43 | 57.43 | -0.37% | 4,445 |
| Oct 16, 2025 | 58.75 | 58.88 | 57.50 | 57.65 | 57.65 | -1.00% | 9,556 |
| Oct 15, 2025 | 59.10 | 59.10 | 58.19 | 58.23 | 58.23 | -0.65% | 5,469 |
| Oct 14, 2025 | 57.67 | 58.90 | 57.40 | 58.61 | 58.61 | 0.50% | 9,215 |
| Oct 13, 2025 | 58.34 | 58.49 | 57.93 | 58.32 | 58.32 | 1.48% | 21,101 |
| Oct 10, 2025 | 59.48 | 59.48 | 57.47 | 57.47 | 57.47 | -2.96% | 5,864 |
| Oct 9, 2025 | 59.76 | 59.77 | 59.13 | 59.23 | 59.23 | -0.08% | 13,557 |
| Oct 8, 2025 | 58.67 | 59.27 | 58.58 | 59.27 | 59.27 | 1.44% | 5,592 |
| Oct 7, 2025 | 59.71 | 59.71 | 58.17 | 58.43 | 58.43 | -1.71% | 2,920 |
| Oct 6, 2025 | 59.36 | 59.65 | 59.08 | 59.44 | 59.44 | 1.66% | 5,235 |
| Oct 3, 2025 | 59.10 | 59.33 | 58.48 | 58.48 | 58.48 | -0.59% | 6,222 |
| Oct 2, 2025 | 58.47 | 58.82 | 58.47 | 58.82 | 58.82 | 0.85% | 704 |
| Oct 1, 2025 | 58.66 | 59.11 | 58.10 | 58.33 | 58.33 | -0.53% | 2,725 |
| Sep 30, 2025 | 59.12 | 59.75 | 58.38 | 58.64 | 58.64 | -0.41% | 57,257 |
| Sep 29, 2025 | 59.08 | 59.08 | 58.61 | 58.88 | 58.88 | 0.75% | 55,751 |
| Sep 26, 2025 | 58.00 | 58.44 | 57.93 | 58.44 | 58.44 | 0.50% | 11,822 |
| Sep 25, 2025 | 58.25 | 58.25 | 57.86 | 58.15 | 58.15 | -0.87% | 2,337 |
| Sep 24, 2025 | 59.18 | 59.18 | 58.66 | 58.66 | 58.66 | -0.46% | 1,633 |
| Sep 23, 2025 | 59.80 | 59.80 | 58.93 | 58.93 | 58.93 | -0.97% | 1,837 |
| Sep 22, 2025 | 58.89 | 59.55 | 58.89 | 59.51 | 59.51 | 0.50% | 5,927 |
| Sep 19, 2025 | 59.20 | 59.35 | 58.99 | 59.21 | 59.21 | 0.37% | 14,069 |
| Sep 18, 2025 | 58.30 | 58.99 | 58.30 | 58.99 | 58.99 | 2.42% | 7,148 |
| Sep 17, 2025 | 57.59 | 57.86 | 57.14 | 57.60 | 57.60 | -0.36% | 4,337 |
| Sep 16, 2025 | 57.40 | 57.89 | 57.40 | 57.80 | 57.80 | 0.70% | 2,049 |
| Sep 15, 2025 | 57.30 | 57.55 | 57.12 | 57.40 | 57.40 | 0.10% | 6,941 |
| Sep 12, 2025 | 57.47 | 57.47 | 57.20 | 57.34 | 57.34 | -0.15% | 3,166 |
| Sep 11, 2025 | 57.00 | 57.45 | 57.00 | 57.43 | 57.43 | 1.23% | 3,437 |
| Sep 10, 2025 | 57.42 | 57.42 | 56.73 | 56.73 | 56.73 | -0.69% | 961 |
| Sep 9, 2025 | 56.99 | 57.13 | 56.87 | 57.13 | 57.13 | 0.32% | 3,669 |
| Sep 8, 2025 | 56.40 | 56.97 | 56.40 | 56.94 | 56.94 | 1.79% | 2,510 |
| Sep 5, 2025 | 55.71 | 57.95 | 55.24 | 55.94 | 55.94 | 1.45% | 12,269 |
| Sep 4, 2025 | 54.55 | 55.14 | 54.55 | 55.14 | 55.14 | 1.00% | 1,027 |
| Sep 3, 2025 | 54.38 | 54.63 | 54.34 | 54.60 | 54.60 | 0.66% | 9,047 |
| Sep 2, 2025 | 54.39 | 54.41 | 54.03 | 54.24 | 54.24 | -2.55% | 3,181 |
| Aug 29, 2025 | 55.79 | 55.79 | 55.51 | 55.66 | 55.66 | -0.33% | 2,121 |
| Aug 28, 2025 | 55.68 | 55.88 | 55.68 | 55.85 | 55.85 | 1.14% | 2,057 |
| Aug 27, 2025 | 54.90 | 55.22 | 54.90 | 55.22 | 55.22 | 1.53% | 1,815 |
| Aug 26, 2025 | 54.42 | 54.42 | 54.26 | 54.39 | 54.39 | 0.56% | 720 |
| Aug 25, 2025 | 54.35 | 54.44 | 54.03 | 54.08 | 54.08 | -0.58% | 2,387 |
| Aug 22, 2025 | 53.37 | 54.47 | 53.37 | 54.40 | 54.40 | 2.40% | 1,535 |
| Aug 21, 2025 | 52.73 | 53.13 | 52.61 | 53.13 | 53.13 | 0.07% | 2,776 |
| Aug 20, 2025 | 53.29 | 53.34 | 52.93 | 53.09 | 53.09 | -0.20% | 2,907 |
| Aug 19, 2025 | 53.75 | 53.87 | 53.19 | 53.19 | 53.19 | -1.14% | 3,638 |
| Aug 18, 2025 | 53.22 | 53.86 | 53.22 | 53.81 | 53.81 | 1.43% | 14,346 |
| Aug 15, 2025 | 52.63 | 53.14 | 52.62 | 53.05 | 53.05 | 1.36% | 17,616 |
| Aug 14, 2025 | 52.73 | 52.76 | 52.17 | 52.33 | 52.33 | -1.67% | 33,521 |
| Aug 13, 2025 | 52.76 | 53.22 | 52.73 | 53.22 | 53.22 | 3.05% | 38,346 |
| Aug 12, 2025 | 51.31 | 51.67 | 51.20 | 51.65 | 51.65 | 1.00% | 5,448 |
| Aug 11, 2025 | 52.06 | 52.33 | 51.14 | 51.14 | 51.14 | -2.97% | 1,656 |
| Aug 8, 2025 | 53.62 | 53.62 | 52.70 | 52.70 | 52.70 | -0.89% | 3,150 |
| Aug 7, 2025 | 54.49 | 54.57 | 52.88 | 53.17 | 53.17 | -1.41% | 2,659 |
| Aug 6, 2025 | 54.02 | 54.02 | 53.74 | 53.94 | 53.94 | 0.50% | 1,017 |
| Aug 5, 2025 | 54.12 | 54.12 | 53.67 | 53.67 | 53.67 | -1.25% | 2,378 |
| Aug 4, 2025 | 53.76 | 54.35 | 53.72 | 54.35 | 54.35 | 1.82% | 2,160 |
| Aug 1, 2025 | 53.68 | 53.71 | 53.12 | 53.38 | 53.38 | -1.44% | 18,426 |
| Jul 31, 2025 | 55.20 | 55.20 | 54.14 | 54.16 | 54.16 | -1.82% | 7,458 |
| Jul 30, 2025 | 55.30 | 55.59 | 55.16 | 55.16 | 55.16 | -1.46% | 1,664 |
| Jul 29, 2025 | 56.41 | 56.41 | 55.41 | 55.98 | 55.98 | -0.17% | 4,244 |
| Jul 28, 2025 | 56.51 | 56.53 | 56.08 | 56.08 | 56.08 | -0.02% | 4,670 |
| Jul 25, 2025 | 56.22 | 56.24 | 56.09 | 56.09 | 56.09 | -0.12% | 1,569 |
| Jul 24, 2025 | 56.82 | 56.82 | 56.06 | 56.16 | 56.16 | -1.26% | 6,061 |
| Jul 23, 2025 | 56.75 | 56.95 | 56.63 | 56.87 | 56.87 | 0.65% | 4,487 |
| Jul 22, 2025 | 56.59 | 56.84 | 55.91 | 56.50 | 56.50 | 0.22% | 2,782 |
| Jul 21, 2025 | 56.17 | 56.65 | 56.17 | 56.38 | 56.38 | 1.12% | 3,498 |
| Jul 18, 2025 | 55.66 | 56.06 | 55.53 | 55.76 | 55.76 | 0.49% | 6,672 |
| Jul 17, 2025 | 55.06 | 55.72 | 55.06 | 55.48 | 55.48 | 1.07% | 6,466 |