Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Crowdbureau Lending & Crowdfunding ETF (NY: LEND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.92 17.93 17.89 17.89 2,100 +0.08(+0.43%)
Dec 30, 2019 18.36 18.40 17.53 17.81 20,316 +0.44(+2.54%)
Dec 27, 2019 17.37 17.37 17.37 17.37 105 -0.03(-0.17%)
Dec 26, 2019 17.40 17.40 17.40 17.40 207 +0.17(+0.99%)
Dec 24, 2019 17.23 17.23 17.23 17.23 105 +0.08(+0.47%)
Dec 23, 2019 17.15 17.15 17.15 17.15 6 -0.09(-0.55%)
Dec 20, 2019 17.24 17.24 17.24 17.24 105 +0.23(+1.34%)
Dec 19, 2019 16.96 17.01 16.96 17.01 752 +0.00(+0.03%)
Dec 18, 2019 17.01 17.01 17.01 17.01 0 +0.14(+0.81%)
Dec 17, 2019 14.89 16.87 14.89 16.87 464 +0.33(+1.98%)
Dec 13, 2019 16.54 16.54 16.54 0 +0.01(+0.05%)
Dec 12, 2019 16.47 16.54 16.47 16.54 442 -0.12(-0.70%)
Dec 11, 2019 16.67 16.69 16.65 16.65 1,057 -0.33(-1.93%)
Dec 10, 2019 17.08 17.08 16.98 16.98 522 -0.22(-1.29%)
Dec 09, 2019 17.37 17.37 17.20 17.20 114 -0.17(-1.00%)
Dec 05, 2019 17.38 17.38 17.38 0 -0.14(-0.82%)
Dec 04, 2019 17.52 17.52 17.52 17.52 1 -0.60(-3.29%)
Dec 03, 2019 18.12 18.12 18.12 18.12 1 +0.00(+0.00%)
Dec 02, 2019 18.01 18.12 18.01 18.12 539 -0.09(-0.47%)
Nov 29, 2019 18.20 18.20 18.20 18.20 105 +0.00(+0.00%)
Nov 27, 2019 18.14 18.20 18.14 18.20 105 +0.15(+0.81%)
Nov 26, 2019 17.96 18.06 17.96 18.06 1,254 +0.07(+0.38%)
Nov 25, 2019 17.99 17.99 17.99 17.99 22 +0.34(+1.95%)
Nov 22, 2019 17.68 17.68 17.64 17.64 105 +0.22(+1.28%)
Nov 21, 2019 17.42 17.42 17.42 17.42 23 -0.45(-2.50%)
Nov 20, 2019 17.87 17.87 17.87 17.87 0 -0.71(-3.83%)
Nov 19, 2019 18.79 18.79 18.58 18.58 1,321 -1.05(-5.37%)
Nov 18, 2019 19.63 19.63 19.63 19.63 4 +0.00(+0.00%)
Nov 15, 2019 19.79 19.80 19.63 19.63 633 -0.02(-0.11%)
Nov 14, 2019 19.65 19.65 19.65 19.65 21 -0.13(-0.67%)
Nov 13, 2019 19.79 19.79 19.79 19.79 0 +0.10(+0.50%)
Nov 12, 2019 19.69 19.69 19.69 19.69 73 +0.06(+0.32%)
Nov 11, 2019 19.62 19.63 19.59 19.63 1,268 -0.06(-0.30%)
Nov 08, 2019 19.68 19.68 19.68 19.68 0 +0.34(+1.76%)
Nov 07, 2019 19.34 19.34 19.34 19.34 0 +0.22(+1.17%)
Nov 06, 2019 19.12 19.12 19.12 19.12 1 +0.00(+0.00%)
Nov 05, 2019 19.88 19.88 19.12 19.12 2,783 -0.50(-2.54%)
Nov 04, 2019 19.67 19.76 19.62 19.62 1,267 +0.19(+0.96%)
Nov 01, 2019 19.43 19.43 19.43 19.43 105 +0.52(+2.76%)
Oct 31, 2019 18.86 18.91 18.85 18.91 1,691 +0.26(+1.37%)
Oct 30, 2019 18.65 18.65 18.65 18.65 0 -0.06(-0.33%)
Oct 29, 2019 18.93 18.93 18.71 18.71 311 -0.06(-0.31%)
Oct 28, 2019 18.77 18.77 18.77 18.77 0 +0.39(+2.12%)
Oct 25, 2019 18.38 18.38 18.38 18.38 105 +0.22(+1.20%)
Oct 24, 2019 18.16 18.16 18.16 18.16 0 +0.22(+1.21%)
Oct 23, 2019 17.95 17.95 17.95 17.95 0 +0.13(+0.75%)
Oct 22, 2019 17.81 17.81 17.81 17.81 0 -0.22(-1.23%)
Oct 21, 2019 18.04 18.04 18.04 18.04 2 -0.03(-0.18%)
Oct 18, 2019 18.07 18.07 18.07 18.07 105 -0.24(-1.31%)
Oct 17, 2019 18.31 18.31 18.31 18.31 7 +0.44(+2.44%)
Oct 16, 2019 17.87 17.87 17.87 17.87 0 -0.10(-0.54%)
Oct 15, 2019 18.04 18.04 17.97 17.97 105 +0.24(+1.36%)
Oct 14, 2019 17.64 17.73 17.64 17.73 108 +0.05(+0.29%)
Oct 11, 2019 17.68 17.68 17.68 17.68 105 +0.34(+1.95%)
Oct 10, 2019 17.34 17.34 17.33 17.34 918 -0.46(-2.56%)
Oct 09, 2019 17.80 17.80 17.80 17.80 302 +0.81(+4.79%)
Oct 08, 2019 16.98 16.98 16.98 16.98 31 -0.33(-1.88%)
Oct 07, 2019 17.31 17.31 17.31 17.31 0 -0.25(-1.40%)
Oct 04, 2019 17.55 17.55 17.55 17.55 0 +0.12(+0.67%)
Oct 03, 2019 17.33 17.44 17.33 17.44 691 -0.01(-0.06%)
Oct 02, 2019 17.44 17.44 17.44 17.44 0 -0.21(-1.22%)
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.