Indicators

Transformational Data Sharing Amplify ETF (NY: BLOK )

32.79 +0.48 (+1.49%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.39	18.73	18.35	18.68	194,159	+0.45(+2.50%)
Jan 30, 2023	18.52	18.89	18.21	18.23	151,410	-0.54(-2.90%)
Jan 27, 2023	18.33	18.95	18.30	18.77	147,759	+0.27(+1.44%)
Jan 26, 2023	18.78	18.95	18.27	18.50	113,571	-0.06(-0.32%)
Jan 25, 2023	18.23	18.62	17.91	18.56	237,828	+0.06(+0.32%)
Jan 24, 2023	18.52	18.77	18.40	18.50	113,245	-0.31(-1.63%)
Jan 23, 2023	18.34	18.89	18.25	18.81	288,056	+0.57(+3.15%)
Jan 20, 2023	17.60	18.31	17.48	18.24	239,625	+0.68(+3.89%)
Jan 19, 2023	17.25	17.66	17.14	17.55	85,572	+0.16(+0.91%)
Jan 18, 2023	18.45	18.46	17.40	17.40	296,075	-0.85(-4.66%)
Jan 17, 2023	18.25	18.30	17.93	18.25	328,195	+0.65(+3.71%)
Jan 13, 2023	17.22	17.76	17.15	17.59	257,587	+0.24(+1.37%)
Jan 12, 2023	16.87	17.37	16.48	17.36	193,692	+0.75(+4.53%)
Jan 11, 2023	16.54	16.70	16.37	16.60	227,898	+0.17(+1.02%)
Jan 10, 2023	15.96	16.50	15.91	16.44	189,436	+0.44(+2.72%)
Jan 09, 2023	15.76	16.30	15.74	16.00	411,434	+0.47(+3.06%)
Jan 06, 2023	15.15	15.53	14.90	15.53	519,968	+0.36(+2.35%)
Jan 05, 2023	15.30	15.30	15.03	15.17	170,791	-0.41(-2.60%)
Jan 04, 2023	15.21	15.63	15.08	15.58	323,362	+0.55(+3.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.