Transformational Data Sharing Amplify ETF (NY: BLOK )

36.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.15 22.25 21.64 21.74 164,548 -0.37(-1.66%)
Aug 30, 2023 22.15 22.21 21.90 22.10 93,319 -0.17(-0.76%)
Aug 29, 2023 20.78 22.37 20.73 22.27 291,989 +1.44(+6.93%)
Aug 28, 2023 20.83 20.97 20.74 20.83 85,072 +0.08(+0.38%)
Aug 25, 2023 20.70 20.81 20.34 20.75 162,047 +0.19(+0.91%)
Aug 24, 2023 21.32 21.33 20.52 20.56 158,708 -0.73(-3.44%)
Aug 23, 2023 20.77 21.37 20.74 21.29 128,395 +0.59(+2.87%)
Aug 22, 2023 21.07 21.12 20.66 20.70 136,311 -0.23(-1.09%)
Aug 21, 2023 21.14 21.24 20.74 20.93 206,663 -0.15(-0.70%)
Aug 18, 2023 20.87 21.22 20.61 21.07 299,233 -0.30(-1.39%)
Aug 17, 2023 22.09 22.09 21.37 21.37 221,841 -0.85(-3.83%)
Aug 16, 2023 22.52 22.55 22.14 22.22 254,336 -0.42(-1.84%)
Aug 15, 2023 23.03 23.14 22.53 22.64 323,035 -0.52(-2.26%)
Aug 14, 2023 23.14 23.31 22.76 23.16 105,326 -0.15(-0.64%)
Aug 11, 2023 23.17 23.55 22.95 23.31 94,744 -0.01(-0.04%)
Aug 10, 2023 23.61 24.10 23.29 23.32 121,572 +0.00(+0.00%)
Aug 09, 2023 24.08 24.14 23.32 23.32 87,036 -0.75(-3.12%)
Aug 08, 2023 23.77 24.18 23.54 24.07 138,523 +0.19(+0.79%)
Aug 07, 2023 24.09 24.09 23.36 23.88 277,720 -0.12(-0.49%)
Aug 04, 2023 24.54 24.64 23.96 24.00 135,966 -0.45(-1.86%)
Aug 03, 2023 24.48 24.74 24.39 24.46 174,649 -0.29(-1.16%)
Aug 02, 2023 25.23 25.43 24.55 24.74 198,956 -0.62(-2.46%)
Aug 01, 2023 25.49 25.53 24.85 25.37 207,026 -0.42(-1.61%)
Jul 31, 2023 25.43 25.94 25.43 25.78 88,337 +0.43(+1.68%)
Jul 28, 2023 25.21 25.58 25.18 25.36 83,109 +0.41(+1.62%)
Jul 27, 2023 25.84 26.01 24.84 24.95 309,703 -0.49(-1.94%)
Jul 26, 2023 25.04 25.48 24.98 25.45 150,780 +0.31(+1.22%)
Jul 25, 2023 25.01 25.57 25.01 25.14 137,660 +0.09(+0.36%)
Jul 24, 2023 24.95 25.18 24.72 25.05 246,293 -0.30(-1.17%)
Jul 21, 2023 25.50 25.63 24.85 25.35 138,730 -0.03(-0.12%)
Jul 20, 2023 26.04 26.24 25.33 25.38 197,710 -0.70(-2.69%)
Jul 19, 2023 25.94 26.47 25.81 26.08 121,840 +0.36(+1.38%)
Jul 18, 2023 25.84 26.17 25.58 25.72 159,536 -0.12(-0.46%)
Jul 17, 2023 26.11 26.58 25.78 25.84 218,838 -0.16(-0.61%)
Jul 14, 2023 26.88 27.09 25.82 26.00 278,073 -0.98(-3.63%)
Jul 13, 2023 25.27 27.06 25.25 26.98 333,832 +1.92(+7.66%)
Jul 12, 2023 25.45 25.61 24.91 25.06 212,100 +0.13(+0.52%)
Jul 11, 2023 24.55 24.98 24.42 24.93 161,012 +0.32(+1.29%)
Jul 10, 2023 23.87 24.65 23.59 24.62 193,480 +0.73(+3.06%)
Jul 07, 2023 23.07 24.27 23.07 23.88 284,260 +0.68(+2.94%)
Jul 06, 2023 23.38 23.54 22.69 23.20 224,401 -0.27(-1.14%)
Jul 05, 2023 23.19 23.63 22.98 23.47 314,146 +0.07(+0.30%)
Jul 03, 2023 22.59 23.42 22.55 23.40 157,267 +0.90(+4.00%)
Jun 30, 2023 22.71 22.71 21.97 22.50 150,621 +0.27(+1.20%)
Jun 29, 2023 21.87 22.36 21.87 22.23 147,687 +0.54(+2.51%)
Jun 28, 2023 21.39 21.98 21.37 21.69 65,825 +0.07(+0.32%)
Jun 27, 2023 20.90 21.67 20.90 21.62 161,510 +0.92(+4.44%)
Jun 26, 2023 21.21 21.53 20.70 20.70 86,031 -0.65(-3.06%)
Jun 23, 2023 20.99 21.57 20.67 21.35 145,378 +0.12(+0.56%)
Jun 22, 2023 21.20 21.40 20.79 21.23 106,225 +0.01(+0.05%)
Jun 21, 2023 21.16 21.54 21.05 21.22 329,111 +0.35(+1.66%)
Jun 20, 2023 20.31 20.94 20.14 20.88 248,963 +0.66(+3.28%)
Jun 16, 2023 20.14 20.38 19.94 20.21 111,585 +0.24(+1.19%)
Jun 15, 2023 19.78 20.08 19.67 19.98 98,193 +0.00(+0.00%)
Jun 14, 2023 19.95 20.17 19.81 19.98 77,372 +0.03(+0.15%)
Jun 13, 2023 19.90 20.06 19.76 19.95 249,328 +0.25(+1.26%)
Jun 12, 2023 19.62 19.75 19.57 19.70 184,682 +0.03(+0.15%)
Jun 09, 2023 19.97 20.10 19.65 19.67 95,198 -0.22(-1.09%)
Jun 08, 2023 19.86 20.01 19.76 19.89 66,541 +0.00(+0.00%)
Jun 07, 2023 20.10 20.34 19.82 19.89 210,163 -0.22(-1.08%)
Jun 06, 2023 19.44 20.15 19.24 20.11 204,997 +0.43(+2.16%)
Jun 05, 2023 20.14 20.18 19.60 19.68 168,557 -0.64(-3.16%)
Jun 02, 2023 20.36 20.50 20.12 20.32 122,140 +0.22(+1.08%)
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.