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 (%)
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%)
Jun 01, 2023 19.86 20.36 19.75 20.11 209,825 +0.18(+0.89%)
May 31, 2023 19.68 20.00 19.49 19.93 470,534 -0.06(-0.30%)
May 30, 2023 19.83 20.27 19.79 19.99 130,481 +0.51(+2.64%)
May 26, 2023 19.35 19.77 19.35 19.47 61,734 +0.09(+0.46%)
May 25, 2023 19.62 19.77 19.16 19.38 141,143 -0.04(-0.20%)
May 24, 2023 19.41 19.57 19.16 19.42 139,048 -0.24(-1.21%)
May 23, 2023 19.89 20.31 19.66 19.66 110,298 -0.27(-1.34%)
May 22, 2023 19.50 20.01 19.50 19.93 98,050 +0.39(+1.97%)
May 19, 2023 19.80 19.82 19.50 19.54 189,438 -0.24(-1.20%)
May 18, 2023 19.75 20.06 19.44 19.78 193,097 -0.19(-0.94%)
May 17, 2023 19.28 19.99 19.22 19.97 141,788 +0.62(+3.22%)
May 16, 2023 19.40 19.59 19.24 19.34 108,105 -0.31(-1.56%)
May 15, 2023 19.14 19.65 19.08 19.65 133,585 +0.74(+3.92%)
May 12, 2023 19.17 19.17 18.72 18.91 89,040 -0.34(-1.75%)
May 11, 2023 19.66 19.66 19.13 19.25 130,924 -0.49(-2.51%)
May 10, 2023 19.65 20.09 19.49 19.74 146,691 +0.39(+1.99%)
May 09, 2023 19.19 19.48 19.19 19.35 63,434 +0.01(+0.05%)
May 08, 2023 19.32 19.46 19.11 19.34 164,663 -0.38(-1.91%)
May 05, 2023 19.15 19.73 19.14 19.72 118,884 +0.74(+3.91%)
May 04, 2023 18.87 19.23 18.87 18.98 85,716 +0.09(+0.47%)
May 03, 2023 18.95 19.32 18.84 18.89 106,888 -0.25(-1.29%)
May 02, 2023 18.96 19.23 18.71 19.14 142,373 +0.19(+0.99%)
May 01, 2023 19.39 19.56 18.90 18.95 122,217 -0.72(-3.67%)
Apr 28, 2023 19.37 19.77 19.34 19.67 104,162 +0.15(+0.76%)
Apr 27, 2023 19.13 19.53 19.00 19.52 96,536 +0.57(+3.03%)
Apr 26, 2023 19.35 19.60 18.87 18.95 144,032 +0.21(+1.11%)
Apr 25, 2023 18.84 18.97 18.56 18.74 109,581 -0.23(-1.20%)
Apr 24, 2023 19.03 19.22 18.74 18.97 164,490 -0.12(-0.62%)
Apr 21, 2023 19.34 19.37 19.07 19.09 239,078 -0.31(-1.58%)
Apr 20, 2023 19.72 19.93 19.27 19.39 221,406 -0.57(-2.87%)
Apr 19, 2023 20.26 20.26 19.92 19.97 80,728 -0.60(-2.93%)
Apr 18, 2023 20.65 21.02 20.50 20.57 184,000 +0.21(+1.02%)
Apr 17, 2023 20.12 20.39 19.88 20.36 154,252 -0.31(-1.48%)
Apr 14, 2023 20.96 20.96 20.21 20.67 333,591 -0.05(-0.24%)
Apr 13, 2023 20.02 20.82 20.02 20.72 305,860 +0.99(+5.01%)
Apr 12, 2023 20.19 20.22 19.64 19.73 142,015 -0.33(-1.63%)
Apr 11, 2023 19.62 20.18 19.62 20.06 380,762 +0.73(+3.79%)
Apr 10, 2023 18.60 19.32 18.41 19.32 196,134 +0.61(+3.28%)
Apr 06, 2023 18.46 18.78 18.31 18.71 163,591 +0.11(+0.58%)
Apr 05, 2023 19.17 19.17 18.48 18.60 109,781 -0.50(-2.64%)
Apr 04, 2023 19.13 19.20 18.81 19.11 81,395 -0.07(-0.36%)
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.