Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

36.74 +0.61 (+1.69%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.93 39.17 38.42 38.77 222,546 +0.50(+1.29%)
Sep 29, 2021 38.95 39.34 38.19 38.28 334,268 -0.51(-1.32%)
Sep 28, 2021 39.95 40.08 38.65 38.79 577,014 -1.55(-3.85%)
Sep 27, 2021 40.78 40.99 40.22 40.34 316,680 -0.24(-0.60%)
Sep 24, 2021 40.04 40.74 39.60 40.59 464,667 -1.09(-2.63%)
Sep 23, 2021 41.11 41.77 41.07 41.68 393,307 +0.89(+2.19%)
Sep 22, 2021 39.72 41.12 39.72 40.79 312,683 +1.27(+3.21%)
Sep 21, 2021 40.04 40.35 39.41 39.52 502,770 -0.37(-0.94%)
Sep 20, 2021 40.13 40.36 39.21 39.89 903,043 -2.22(-5.28%)
Sep 17, 2021 42.21 42.24 41.76 42.11 404,910 -0.09(-0.21%)
Sep 16, 2021 42.14 42.43 41.61 42.20 309,925 -0.17(-0.39%)
Sep 15, 2021 42.37 42.42 41.85 42.37 435,604 +0.01(+0.02%)
Sep 14, 2021 42.97 43.13 42.12 42.36 395,482 +0.08(+0.18%)
Sep 13, 2021 42.51 42.70 41.51 42.28 392,148 -0.07(-0.16%)
Sep 10, 2021 43.82 43.82 42.28 42.35 396,985 -1.08(-2.48%)
Sep 09, 2021 43.37 44.05 43.37 43.43 284,216 +0.36(+0.83%)
Sep 08, 2021 43.80 43.80 42.26 43.07 479,169 -0.96(-2.19%)
Sep 07, 2021 45.88 46.20 43.34 44.03 1,258,191 -1.64(-3.59%)
Sep 03, 2021 45.00 45.81 44.84 45.68 428,311 +1.37(+3.10%)
Sep 02, 2021 44.65 44.92 44.11 44.30 462,627 +0.64(+1.47%)
Sep 01, 2021 43.23 44.38 43.08 43.66 879,809 +0.67(+1.56%)
Aug 31, 2021 43.23 43.33 42.71 42.99 358,737 -0.26(-0.60%)
Aug 30, 2021 42.85 43.30 42.32 43.25 477,667 +0.27(+0.63%)
Aug 27, 2021 41.69 43.08 41.58 42.98 371,770 +1.41(+3.38%)
Aug 26, 2021 42.00 42.41 41.44 41.58 378,325 -1.07(-2.51%)
Aug 25, 2021 42.04 42.96 42.03 42.64 434,872 +0.45(+1.07%)
Aug 24, 2021 42.17 42.17 41.52 42.19 289,224 +0.12(+0.29%)
Aug 23, 2021 42.45 42.77 41.88 42.07 453,288 +0.90(+2.19%)
Aug 20, 2021 40.07 41.50 40.07 41.17 497,047 +1.46(+3.67%)
Aug 19, 2021 39.26 39.94 39.15 39.71 517,378 +0.04(+0.11%)
Aug 18, 2021 39.68 40.67 39.49 39.67 286,620 +0.00(+0.00%)
Aug 17, 2021 41.25 41.38 39.30 39.67 532,123 -2.08(-4.99%)
Aug 16, 2021 42.77 42.82 41.58 41.75 467,373 -0.98(-2.30%)
Aug 13, 2021 43.56 43.83 42.64 42.73 310,549 +0.01(+0.02%)
Aug 12, 2021 43.13 43.13 42.13 42.72 359,805 -1.22(-2.77%)
Aug 11, 2021 44.19 44.76 43.66 43.94 452,486 +0.60(+1.38%)
Aug 10, 2021 43.98 44.11 42.88 43.34 703,672 -0.59(-1.34%)
Aug 09, 2021 43.53 44.62 43.53 43.93 753,781 +1.49(+3.50%)
Aug 06, 2021 41.29 42.71 41.09 42.44 517,388 +1.15(+2.78%)
Aug 05, 2021 39.51 41.64 39.42 41.30 615,302 +1.29(+3.23%)
Aug 04, 2021 39.09 40.01 39.09 40.00 225,493 +1.06(+2.72%)
Aug 03, 2021 39.00 39.13 38.36 38.94 208,525 -0.28(-0.71%)
Aug 02, 2021 38.97 39.83 38.88 39.22 303,753 +0.36(+0.92%)
Jul 30, 2021 38.15 38.95 37.96 38.87 182,787 -0.02(-0.04%)
Jul 29, 2021 39.27 39.65 38.88 38.88 213,798 -0.52(-1.32%)
Jul 28, 2021 39.26 39.68 38.85 39.40 225,541 +0.92(+2.39%)
Jul 27, 2021 39.73 39.76 37.85 38.48 342,506 -1.82(-4.50%)
Jul 26, 2021 39.57 40.51 39.38 40.30 591,177 +2.81(+7.51%)
Jul 23, 2021 37.87 37.94 37.26 37.49 233,028 -0.27(-0.71%)
Jul 22, 2021 38.35 38.35 37.47 37.75 408,963 -0.02(-0.05%)
Jul 21, 2021 36.76 38.12 36.67 37.77 310,022 +2.05(+5.74%)
Jul 20, 2021 34.87 35.91 34.37 35.72 529,235 +0.63(+1.81%)
Jul 19, 2021 35.17 35.32 34.58 35.09 774,786 -1.00(-2.77%)
Jul 16, 2021 37.02 37.14 36.03 36.09 457,798 -0.52(-1.42%)
Jul 15, 2021 37.12 37.47 35.98 36.61 591,644 -1.01(-2.68%)
Jul 14, 2021 39.01 39.04 37.58 37.62 474,353 -0.94(-2.43%)
Jul 13, 2021 39.25 39.30 38.55 38.55 291,273 -0.96(-2.42%)
Jul 12, 2021 40.09 40.09 39.38 39.51 241,807 -0.43(-1.07%)
Jul 09, 2021 39.52 40.07 39.40 39.93 175,953 +0.63(+1.59%)
Jul 08, 2021 39.08 39.40 38.50 39.31 502,291 -1.12(-2.77%)
Jul 07, 2021 41.26 41.26 40.05 40.43 290,551 -0.50(-1.21%)
Jul 06, 2021 41.53 41.61 40.58 40.92 237,822 -0.20(-0.49%)
Jul 02, 2021 41.23 41.35 40.85 41.12 190,718 +0.22(+0.53%)
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.