Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

36.44 +0.31 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.26 20.43 20.08 20.38 98,631 +0.10(+0.49%)
Oct 30, 2023 20.28 20.58 20.06 20.28 133,385 +0.37(+1.84%)
Oct 27, 2023 20.14 20.42 19.92 19.92 162,247 -0.22(-1.08%)
Oct 26, 2023 20.25 20.59 19.94 20.14 185,856 -0.40(-1.93%)
Oct 25, 2023 20.73 20.90 20.39 20.53 221,088 -0.26(-1.24%)
Oct 24, 2023 20.56 21.25 20.52 20.79 209,774 +0.98(+4.94%)
Oct 23, 2023 19.26 20.10 19.19 19.81 182,402 +0.53(+2.77%)
Oct 20, 2023 19.43 19.72 19.26 19.28 72,296 -0.02(-0.10%)
Oct 19, 2023 19.48 19.64 19.26 19.29 70,818 -0.09(-0.46%)
Oct 18, 2023 19.78 19.92 19.32 19.38 82,164 -0.59(-2.97%)
Oct 17, 2023 19.54 20.11 19.54 19.98 57,640 +0.21(+1.05%)
Oct 16, 2023 19.50 19.95 19.46 19.77 89,356 +0.63(+3.31%)
Oct 13, 2023 19.40 19.45 19.09 19.14 66,331 -0.25(-1.28%)
Oct 12, 2023 19.76 19.78 19.30 19.38 60,857 -0.38(-1.90%)
Oct 11, 2023 20.00 20.11 19.54 19.76 49,633 -0.29(-1.43%)
Oct 10, 2023 19.89 20.27 19.89 20.05 67,363 +0.16(+0.80%)
Oct 09, 2023 19.58 19.92 19.52 19.89 48,128 +0.01(+0.05%)
Oct 06, 2023 19.06 19.96 19.00 19.88 86,449 +0.55(+2.87%)
Oct 05, 2023 19.30 19.42 19.08 19.32 49,698 +0.14(+0.72%)
Oct 04, 2023 18.93 19.25 18.79 19.19 706,377 +0.28(+1.46%)
Oct 03, 2023 19.39 19.48 18.85 18.91 127,103 -0.75(-3.82%)
Oct 02, 2023 19.98 20.29 19.50 19.66 121,357 -0.05(-0.25%)
Sep 29, 2023 19.93 20.02 19.63 19.71 43,156 -0.03(-0.15%)
Sep 28, 2023 19.34 20.02 19.32 19.74 85,671 +0.36(+1.84%)
Sep 27, 2023 19.49 19.63 19.13 19.38 149,470 +0.13(+0.67%)
Sep 26, 2023 19.48 19.63 19.25 19.26 72,991 -0.45(-2.26%)
Sep 25, 2023 19.43 19.70 19.58 19.70 156,162 +0.11(+0.56%)
Sep 22, 2023 19.90 19.98 19.50 19.59 68,676 -0.20(-1.00%)
Sep 21, 2023 19.90 19.92 19.70 19.79 106,706 -0.45(-2.20%)
Sep 20, 2023 20.58 20.73 20.19 20.23 59,190 -0.35(-1.68%)
Sep 19, 2023 20.79 20.81 20.47 20.58 77,278 -0.22(-1.05%)
Sep 18, 2023 21.06 21.21 20.78 20.80 49,212 -0.08(-0.38%)
Sep 15, 2023 21.06 21.06 20.71 20.88 51,002 -0.21(-0.99%)
Sep 14, 2023 20.99 21.31 20.97 21.08 85,063 +0.37(+1.77%)
Sep 13, 2023 20.90 21.00 20.68 20.72 433,518 -0.24(-1.13%)
Sep 12, 2023 20.91 21.39 20.90 20.96 69,144 +0.16(+0.76%)
Sep 11, 2023 21.08 21.20 20.75 20.80 95,125 -0.20(-0.94%)
Sep 08, 2023 21.20 21.21 20.89 21.00 142,357 -0.23(-1.07%)
Sep 07, 2023 20.99 21.30 20.74 21.22 46,162 -0.02(-0.09%)
Sep 06, 2023 21.33 21.55 21.12 21.24 120,991 -0.19(-0.88%)
Sep 05, 2023 21.54 21.54 21.36 21.43 52,278 -0.12(-0.55%)
Sep 01, 2023 21.77 21.91 21.49 21.55 155,923 -0.19(-0.86%)
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%)
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.