Transformational Data Sharing Amplify ETF (NY: BLOK )

18.98 +0.27 (+1.44%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 18.53 19.16 18.50 18.98 146,120 +0.27(+1.44%)
Jan 26, 2023 18.99 19.16 18.47 18.71 112,319 -0.06(-0.32%)
Jan 25, 2023 18.43 18.83 18.11 18.77 235,206 +0.06(+0.32%)
Jan 24, 2023 18.73 18.98 18.61 18.71 111,997 -0.31(-1.63%)
Jan 23, 2023 18.54 19.10 18.45 19.02 284,880 +0.58(+3.15%)
Jan 20, 2023 17.80 18.51 17.67 18.44 236,983 +0.69(+3.89%)
Jan 19, 2023 17.44 17.85 17.33 17.75 84,629 +0.16(+0.91%)
Jan 18, 2023 18.66 18.67 17.59 17.59 292,810 -0.86(-4.66%)
Jan 17, 2023 18.45 18.50 18.14 18.45 324,576 +0.66(+3.71%)
Jan 13, 2023 17.41 17.96 17.34 17.79 254,747 +0.24(+1.37%)
Jan 12, 2023 17.06 17.56 16.66 17.55 191,556 +0.76(+4.53%)
Jan 11, 2023 16.72 16.89 16.55 16.79 225,385 +0.17(+1.02%)
Jan 10, 2023 16.14 16.68 16.09 16.62 187,347 +0.44(+2.72%)
Jan 09, 2023 15.94 16.48 15.92 16.18 406,897 +0.48(+3.06%)
Jan 06, 2023 15.32 15.71 15.07 15.70 514,234 +0.36(+2.35%)
Jan 05, 2023 15.47 15.47 15.20 15.34 168,908 -0.41(-2.60%)
Jan 04, 2023 15.38 15.80 15.25 15.75 319,796 +0.56(+3.69%)
Jan 03, 2023 15.54 15.60 15.04 15.19 662,174 +0.07(+0.46%)
Dec 30, 2022 14.95 15.16 14.91 15.12 182,007 -0.04(-0.26%)
Dec 29, 2022 14.89 15.19 14.88 15.16 321,300 +0.46(+3.13%)
Dec 28, 2022 14.85 15.10 14.68 14.70 400,031 -0.14(-0.94%)
Dec 27, 2022 15.07 15.18 14.84 14.84 327,759 -0.40(-2.62%)
Dec 23, 2022 15.15 15.29 15.05 15.24 152,347 +0.09(+0.59%)
Dec 22, 2022 15.26 15.33 14.93 15.15 383,901 -0.29(-1.88%)
Dec 21, 2022 15.34 15.57 15.30 15.44 243,862 +0.15(+0.98%)
Dec 20, 2022 15.16 15.47 15.09 15.29 242,819 +0.14(+0.92%)
Dec 19, 2022 15.38 15.39 15.08 15.15 256,379 -0.28(-1.81%)
Dec 16, 2022 15.52 15.66 15.29 15.43 220,849 -0.28(-1.78%)
Dec 15, 2022 16.05 16.17 15.63 15.71 338,129 -0.66(-4.03%)
Dec 14, 2022 16.33 16.62 16.15 16.37 226,493 +0.01(+0.06%)
Dec 13, 2022 16.90 17.08 16.25 16.36 395,376 +0.06(+0.37%)
Dec 12, 2022 16.08 16.30 16.06 16.30 210,652 +0.17(+1.05%)
Dec 09, 2022 16.24 16.34 16.13 16.13 151,906 -0.22(-1.35%)
Dec 08, 2022 16.21 16.42 16.11 16.35 201,660 +0.25(+1.55%)
Dec 07, 2022 16.11 16.29 16.05 16.10 140,892 -0.06(-0.37%)
Dec 06, 2022 16.58 16.58 16.06 16.16 315,415 -0.36(-2.18%)
Dec 05, 2022 16.97 17.13 16.47 16.52 186,313 -0.62(-3.62%)
Dec 02, 2022 16.70 17.14 16.70 17.14 157,842 +0.14(+0.82%)
Dec 01, 2022 17.00 17.21 16.82 17.00 207,481 +0.08(+0.47%)
Nov 30, 2022 16.46 16.94 16.21 16.92 250,237 +0.54(+3.30%)
Nov 29, 2022 16.41 16.53 16.30 16.38 177,973 +0.11(+0.68%)
Nov 28, 2022 16.51 16.69 16.21 16.27 197,684 -0.47(-2.81%)
Nov 25, 2022 16.62 16.75 16.33 16.74 92,517 +0.06(+0.36%)
Nov 23, 2022 16.42 16.68 16.32 16.68 91,252 +0.35(+2.14%)
Nov 22, 2022 16.16 16.35 16.06 16.33 199,528 +0.29(+1.81%)
Nov 21, 2022 16.30 16.44 15.99 16.04 338,717 -0.40(-2.43%)
Nov 18, 2022 16.84 16.84 16.32 16.44 305,064 -0.19(-1.14%)
Nov 17, 2022 16.48 16.77 16.40 16.63 163,437 -0.16(-0.95%)
Nov 16, 2022 17.11 17.13 16.75 16.79 162,328 -0.59(-3.39%)
Nov 15, 2022 17.56 17.87 17.23 17.38 201,439 +0.30(+1.76%)
Nov 14, 2022 17.32 17.43 17.08 17.08 173,207 -0.45(-2.57%)
Nov 11, 2022 17.13 17.54 16.75 17.53 240,168 +0.38(+2.22%)
Nov 10, 2022 16.95 17.28 16.71 17.15 331,103 +1.13(+7.05%)
Nov 09, 2022 16.65 16.80 16.00 16.02 696,850 -1.04(-6.10%)
Nov 08, 2022 17.65 17.87 16.74 17.06 397,854 -0.83(-4.64%)
Nov 07, 2022 17.82 17.96 17.62 17.89 143,155 +0.02(+0.11%)
Nov 04, 2022 17.97 18.06 17.41 17.87 198,878 +0.52(+3.00%)
Nov 03, 2022 17.38 17.82 17.35 17.35 394,050 -0.26(-1.48%)
Nov 02, 2022 18.30 17.60 17.61 218,456 -0.66(-3.61%)
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.