Toronto - Free Realtime Quote USD
Harvest Amazon Enhanced High Income Shares ETF - Class U Units (AMHE-U.TO)
11.36
-0.14
(-1.22%)
As of 9:53:48 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 2, 2025 | 11.48 | 11.48 | 11.36 | 11.36 | 11.36 | 350 |
May 1, 2025 | 11.72 | 11.72 | 11.46 | 11.46 | 11.46 | 600 |
Apr 30, 2025 | 0.16 Dividend | |||||
Apr 30, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 150 |
Apr 29, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.33 | 100 |
Apr 25, 2025 | 11.42 | 11.60 | 11.41 | 11.60 | 11.44 | 300 |
Apr 23, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.91 | 160 |
Apr 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | 100 |
Apr 21, 2025 | 10.23 | 10.23 | 10.03 | 10.03 | 9.89 | 300 |
Apr 17, 2025 | 10.63 | 10.63 | 10.51 | 10.51 | 10.36 | 352 |
Apr 16, 2025 | 10.83 | 10.83 | 10.49 | 10.50 | 10.35 | 700 |
Apr 15, 2025 | 11.08 | 11.12 | 10.99 | 10.99 | 10.84 | 45,802 |
Apr 14, 2025 | 11.22 | 11.22 | 11.00 | 11.18 | 11.02 | 152,605 |
Apr 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | 401 |
Apr 10, 2025 | 11.18 | 11.18 | 10.98 | 11.17 | 11.01 | 2,406 |
Apr 9, 2025 | 10.51 | 11.73 | 10.35 | 11.71 | 11.55 | 23,528 |
Apr 8, 2025 | 11.18 | 11.18 | 10.33 | 10.33 | 10.19 | 22,511 |
Apr 7, 2025 | 10.35 | 10.67 | 10.35 | 10.67 | 10.52 | 10,996 |
Apr 4, 2025 | 10.12 | 10.75 | 10.12 | 10.27 | 10.13 | 1,005 |
Apr 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | 513 |
Apr 2, 2025 | 12.23 | 12.30 | 12.23 | 12.30 | 12.13 | 19,000 |
Apr 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.78 | 305 |
Mar 31, 2025 | 0.16 Dividend | |||||
Mar 31, 2025 | 11.71 | 11.81 | 11.71 | 11.78 | 11.62 | 447 |
Mar 28, 2025 | 12.27 | 12.28 | 12.05 | 12.08 | 11.75 | 61,852 |
Mar 27, 2025 | 12.68 | 12.72 | 12.68 | 12.72 | 12.38 | 200 |
Mar 25, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.59 | 433 |
Mar 24, 2025 | 12.62 | 12.78 | 12.62 | 12.78 | 12.44 | 755 |
Mar 21, 2025 | 12.27 | 12.32 | 12.27 | 12.32 | 11.99 | 10,900 |
Mar 20, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 11.88 | 8,016 |
Mar 19, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.82 | 1,000 |
Mar 17, 2025 | 12.35 | 12.44 | 12.34 | 12.37 | 12.04 | 48,480 |
Mar 14, 2025 | 12.41 | 12.42 | 12.41 | 12.42 | 12.08 | 20,050 |
Mar 13, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 11.86 | 200 |
Mar 12, 2025 | 12.48 | 12.48 | 12.45 | 12.45 | 12.11 | 20,200 |
Mar 5, 2025 | 12.78 | 13.22 | 12.78 | 13.21 | 12.85 | 10,386 |
Mar 4, 2025 | 12.62 | 13.07 | 12.62 | 13.07 | 12.72 | 1,150 |
Feb 27, 2025 | 13.75 | 13.75 | 13.45 | 13.45 | 12.93 | 226 |
Feb 28, 2025 | 0.16 Dividend | |||||
Feb 26, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.27 | 968 |
Feb 25, 2025 | 13.77 | 13.77 | 13.70 | 13.70 | 13.17 | 200 |
Feb 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.32 | 181 |
Feb 20, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 13.96 | 11,190 |
Feb 19, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.12 | 103 |
Feb 18, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.09 | 221 |
Feb 10, 2025 | 15.29 | 15.32 | 15.23 | 15.32 | 14.73 | 8,646 |
Feb 7, 2025 | 15.32 | 15.42 | 15.00 | 15.03 | 14.45 | 4,375 |
Feb 6, 2025 | 15.55 | 15.64 | 15.55 | 15.64 | 15.04 | 10,220 |
Feb 5, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 14.98 | 10,020 |
Feb 3, 2025 | 15.54 | 15.61 | 15.54 | 15.61 | 15.01 | 4,039 |
Jan 31, 2025 | 0.16 Dividend | |||||
Jan 31, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.13 | 105 |
Jan 30, 2025 | 15.54 | 15.54 | 15.52 | 15.52 | 14.77 | 7,230 |
Jan 28, 2025 | 15.76 | 15.89 | 15.76 | 15.79 | 15.02 | 2,130 |
Jan 24, 2025 | 15.59 | 15.59 | 15.43 | 15.43 | 14.68 | 1,750 |
Jan 22, 2025 | 15.44 | 15.49 | 15.44 | 15.49 | 14.74 | 1,310 |
Jan 20, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.30 | 1,801 |
Jan 10, 2025 | 14.18 | 14.27 | 14.18 | 14.27 | 13.58 | 227 |
Jan 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.89 | 100 |
Jan 7, 2025 | 14.61 | 14.67 | 14.61 | 14.66 | 13.95 | 70,000 |
Jan 6, 2025 | 14.85 | 14.94 | 14.85 | 14.92 | 14.20 | 8,400 |
Jan 3, 2025 | 14.57 | 14.68 | 14.55 | 14.68 | 13.97 | 35,700 |
Jan 2, 2025 | 14.56 | 14.60 | 14.53 | 14.53 | 13.83 | 78,011 |
Dec 31, 2024 | 0.16 Dividend | |||||
Dec 31, 2024 | 14.48 | 14.51 | 14.31 | 14.31 | 13.62 | 78,110 |
Dec 30, 2024 | 14.48 | 14.73 | 14.43 | 14.71 | 13.84 | 37,701 |
Dec 27, 2024 | 14.80 | 14.84 | 14.63 | 14.79 | 13.92 | 63,150 |
Dec 23, 2024 | 14.90 | 15.01 | 14.87 | 14.90 | 14.02 | 67,640 |
Dec 20, 2024 | 14.53 | 14.93 | 14.53 | 14.93 | 14.05 | 18,010 |
Dec 19, 2024 | 14.76 | 14.86 | 14.76 | 14.85 | 13.98 | 54,400 |
Dec 18, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 13.67 | 1,010 |
Dec 17, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.31 | 944 |
Dec 16, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.32 | 1,067 |
Dec 12, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.32 | 111 |
Dec 10, 2024 | 15.19 | 15.19 | 14.86 | 14.86 | 13.99 | 310 |
Dec 9, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.10 | 1,008 |
Dec 6, 2024 | 14.89 | 14.89 | 14.88 | 14.88 | 14.00 | 1,110 |
Dec 2, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.92 | 8 |
Nov 29, 2024 | 0.16 Dividend | |||||
Nov 27, 2024 | 13.72 | 13.73 | 13.72 | 13.73 | 12.92 | 2,194 |
Nov 26, 2024 | 13.28 | 13.87 | 13.28 | 13.87 | 13.05 | 1,409 |
Nov 25, 2024 | 13.26 | 13.26 | 13.24 | 13.24 | 12.46 | 1,207 |
Nov 21, 2024 | 13.25 | 13.25 | 12.99 | 13.16 | 12.39 | 8,660 |
Nov 20, 2024 | 13.60 | 13.60 | 13.39 | 13.43 | 12.64 | 2,302 |
Nov 19, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.54 | 104 |
Nov 18, 2024 | 13.49 | 13.49 | 13.42 | 13.42 | 12.63 | 4,050 |
Nov 15, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.70 | 207 |
Nov 13, 2024 | 14.21 | 14.26 | 14.21 | 14.26 | 13.42 | 737 |
Nov 11, 2024 | 13.85 | 13.85 | 13.77 | 13.77 | 12.96 | 286 |
Nov 8, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.33 | 1,001 |
Nov 5, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.33 | 1,001 |
Nov 4, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.21 | 2,600 |
Nov 1, 2024 | 13.16 | 13.28 | 13.16 | 13.20 | 12.42 | 1,900 |
Oct 31, 2024 | 0.16 Dividend | |||||
Oct 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.08 | 200 |
Oct 28, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.81 | 100 |
Oct 23, 2024 | 12.47 | 12.47 | 12.31 | 12.34 | 11.47 | 1,300 |
Oct 22, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 11.85 | 100 |
Oct 21, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.68 | 300 |
Oct 17, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.65 | 3,000 |
Oct 15, 2024 | 12.63 | 12.63 | 12.45 | 12.45 | 11.57 | 2,118 |
Oct 10, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.54 | 8,000 |
Oct 9, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.50 | 100 |
Oct 8, 2024 | 12.07 | 12.07 | 12.05 | 12.05 | 11.20 | 2,600 |
Oct 7, 2024 | 12.07 | 12.07 | 11.98 | 12.00 | 11.16 | 1,228 |
Oct 1, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.50 | 110 |
Sep 26, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 11.90 | 120 |
Sep 27, 2024 | 0.16 Dividend | |||||
Sep 24, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.05 | 175 |
Sep 23, 2024 | 12.95 | 13.13 | 12.95 | 13.13 | 12.05 | 939 |
Sep 19, 2024 | 13.05 | 13.05 | 12.82 | 12.82 | 11.77 | 1,002 |
Sep 17, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 11.71 | 300 |
Sep 12, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.60 | 210 |
Sep 10, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.08 | 1,000 |
Sep 6, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.65 | 100 |
Sep 3, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 10.89 | 200 |
Aug 28, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 10.62 | 201 |
Aug 27, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 10.68 | 200 |
Aug 26, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 10.84 | 1,900 |
Aug 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.98
+6.61%
FLTW Franklin FTSE Taiwan ETF
46.30
+6.33%
XSD SPDR S&P Semiconductor ETF
204.71
+4.79%
AIA iShares Asia 50 ETF
73.48
+4.43%
PSI Invesco Semiconductors ETF
48.37
+4.39%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.53
+3.86%
ESPO VanEck Video Gaming and eSports ETF
98.28
+3.85%
SOXX iShares Semiconductor ETF
190.54
+3.79%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.23
+3.64%
QLD ProShares Ultra QQQ
93.89
+3.46%
SMH VanEck Semiconductor ETF
219.66
+3.47%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.29
+3.37%
FTXL First Trust Nasdaq Semiconductor ETF
76.56
+3.38%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.10
+3.25%
QTUM Defiance Quantum ETF
77.88
+3.22%
XMMO Invesco S&P MidCap Momentum ETF
119.55
+3.13%
EWM iShares MSCI Malaysia ETF
24.88
+3.13%
KIE SPDR S&P Insurance ETF
58.35
+3.06%
EMGF iShares Emerging Markets Equity Factor ETF
48.10
+3.06%
SPHB Invesco S&P 500 High Beta ETF
82.24
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
SLX VanEck Steel ETF
62.33
+2.94%
XNTK SPDR NYSE Technology ETF
204.39
+2.97%
QGRO American Century U.S. Quality Growth ETF
100.40
+2.89%
IWP iShares Russell Mid-Cap Growth ETF
125.26
+2.91%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
BLOK Amplify Transformational Data Sharing ETF
42.14
+2.79%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.50
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
DWLD Davis Select Worldwide ETF
38.42
+2.80%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.87
+2.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
AIQ Global X Artificial Intelligence & Technology ETF
38.20
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
SPEM SPDR Portfolio Emerging Markets ETF
40.55
+2.78%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.63
+2.71%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.93
+2.76%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.79
+2.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.84
+2.69%
PKB Invesco Building & Construction ETF
73.60
+2.69%
PSC Principal U.S. Small-Cap ETF
49.25
+2.67%
PXH Invesco RAFI Emerging Markets ETF
21.96
+2.91%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.53
+2.63%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
MTUM iShares MSCI USA Momentum Factor ETF
216.95
+2.56%
RWK Invesco S&P MidCap 400 Revenue ETF
108.46
+2.55%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.78
+2.50%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.46
+2.50%
GRPM Invesco S&P MidCap 400 GARP ETF
103.65
+2.57%
IYF iShares U.S. Financials ETF
113.30
+2.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
BFOR Barron's 400 ETF
70.94
+2.58%
VFH Vanguard Financials Index Fund ETF Shares
119.65
+2.47%
IHI iShares U.S. Medical Devices ETF
60.65
+2.33%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.99
+2.51%
FSMD Fidelity Small-Mid Multifactor ETF
39.35
+2.42%
IYG iShares U.S. Financial Services ETF
79.66
+2.42%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.75
+2.41%
IAK iShares U.S. Insurance ETF
134.27
+2.43%
SPGP Invesco S&P 500 GARP ETF
98.80
+2.46%
XMHQ Invesco S&P MidCap Quality ETF
94.83
+2.45%
PAVE Global X U.S. Infrastructure Development ETF
39.76
+2.39%
SPMO Invesco S&P 500 Momentum ETF
98.02
+2.40%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.40
+2.38%
VB Vanguard Small-Cap Index Fund ETF Shares
222.18
+2.41%
XLF The Financial Select Sector SPDR Fund
49.93
+2.41%
VFVA Vanguard U.S. Value Factor ETF Shares
110.54
+2.47%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
IETC iShares U.S. Tech Independence Focused ETF
81.54
+2.42%
IXP iShares Global Comm Services ETF
101.13
+2.34%
PPH VanEck Pharmaceutical ETF
89.22
+2.36%
DEM WisdomTree Emerging Markets High Dividend Fund
42.86
+2.34%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.61
+2.31%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.03
+2.30%
XAR SPDR S&P Aerospace & Defense ETF
177.22
+2.29%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.82
+2.29%
FNCL Fidelity MSCI Financials Index ETF
69.63
+2.43%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.44
+2.28%
FYX First Trust Small Cap Core AlphaDEX Fund
89.52
+2.26%
RDVY First Trust Rising Dividend Achievers ETF
58.43
+2.26%
IWR iShares Russell Mid-Cap ETF
86.09
+2.27%
FNDA Schwab Fundamental U.S. Small Company ETF
27.06
+2.31%
VIS Vanguard Industrials Index Fund ETF Shares
255.20
+2.22%
VOX Vanguard Communication Services Index Fund ETF Shares
151.53
+2.21%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
IGM iShares Expanded Tech Sector ETF
96.28
+2.22%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
XHB SPDR S&P Homebuilders ETF
97.37
+2.30%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.20
+2.22%
AGNG Global X Aging Population ETF
31.68
+2.20%
EES WisdomTree U.S. SmallCap Earnings Fund
47.90
+2.20%
EZM WisdomTree U.S. MidCap Earnings Fund
58.70
+2.09%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%