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, 2020 13.87 13.87 13.87 351 +0.18(+1.30%)
Dec 30, 2020 13.31 13.69 13.31 13.69 351 +0.47(+3.55%)
Dec 29, 2020 13.36 13.36 13.22 13.22 333 -0.18(-1.31%)
Dec 28, 2020 13.54 13.54 13.38 13.40 933 -0.14(-1.02%)
Dec 24, 2020 13.52 13.53 13.51 13.53 500 -0.06(-0.46%)
Dec 23, 2020 13.57 13.60 13.57 13.60 1,035 +0.05(+0.35%)
Dec 22, 2020 13.00 13.55 13.00 13.55 2,419 -0.71(-4.98%)
Dec 21, 2020 13.00 14.26 13.00 14.26 401 +0.98(+7.41%)
Dec 18, 2020 13.36 13.36 13.28 13.28 100 -0.17(-1.29%)
Dec 17, 2020 13.49 13.49 13.45 13.45 2,922 +0.00(+0.00%)
Dec 16, 2020 13.44 13.45 13.44 13.45 205 +0.01(+0.06%)
Dec 15, 2020 13.43 13.44 13.31 13.44 3,216 +0.06(+0.45%)
Dec 14, 2020 13.61 13.61 13.38 13.38 438 -0.10(-0.72%)
Dec 11, 2020 13.51 13.51 13.48 13.48 200 +0.02(+0.13%)
Dec 10, 2020 13.31 13.46 13.25 13.46 2,375 +0.03(+0.21%)
Dec 09, 2020 13.63 13.63 13.43 13.43 869 -0.11(-0.80%)
Dec 08, 2020 13.54 13.54 13.54 13.54 839 +0.06(+0.45%)
Dec 07, 2020 13.48 13.48 13.48 13.48 124 +0.21(+1.60%)
Dec 04, 2020 13.25 13.28 13.25 13.27 1,400 +0.04(+0.33%)
Dec 03, 2020 13.22 13.22 13.22 13.22 130 -0.09(-0.67%)
Dec 02, 2020 13.32 13.32 13.31 13.31 229 -0.02(-0.14%)
Dec 01, 2020 13.46 13.46 13.33 13.33 109 -0.00(-0.03%)
Nov 30, 2020 13.23 13.34 13.23 13.34 1,091 -0.20(-1.48%)
Nov 27, 2020 13.54 13.54 13.54 13.54 100 +0.10(+0.74%)
Nov 25, 2020 13.38 13.44 13.38 13.44 500 +0.07(+0.49%)
Nov 24, 2020 13.46 13.46 13.28 13.37 487 -0.12(-0.85%)
Nov 23, 2020 13.48 13.48 13.48 13.48 203 +0.27(+2.04%)
Nov 20, 2020 13.29 13.29 13.20 13.21 1,200 +0.07(+0.57%)
Nov 19, 2020 13.14 13.14 13.14 13.14 291 -0.10(-0.76%)
Nov 18, 2020 13.24 13.24 13.24 13.24 61 +0.02(+0.15%)
Nov 17, 2020 13.35 13.35 13.22 13.22 203 -0.18(-1.34%)
Nov 16, 2020 13.43 13.43 13.40 13.40 915 -0.20(-1.47%)
Nov 13, 2020 13.60 13.60 13.60 13.60 100 +0.38(+2.91%)
Nov 12, 2020 13.21 13.21 13.21 13.21 24 -0.02(-0.15%)
Nov 11, 2020 13.32 13.38 13.23 13.23 2,801 +0.12(+0.95%)
Nov 10, 2020 13.11 13.11 13.11 13.11 182 -0.41(-3.00%)
Nov 09, 2020 13.45 13.52 13.45 13.52 540 +0.48(+3.64%)
Nov 06, 2020 12.81 13.04 12.81 13.04 100 +0.24(+1.91%)
Nov 05, 2020 12.65 12.79 12.65 12.79 304 -0.38(-2.85%)
Nov 04, 2020 13.16 13.35 13.16 13.17 675 +0.06(+0.46%)
Nov 03, 2020 13.11 13.11 13.11 13.11 50 -0.23(-1.74%)
Nov 02, 2020 13.34 13.34 13.34 13.34 466 +0.14(+1.08%)
Oct 30, 2020 13.68 13.68 13.20 13.20 1,200 -0.57(-4.14%)
Oct 29, 2020 13.68 13.77 13.68 13.77 108 +0.49(+3.73%)
Oct 28, 2020 13.23 13.28 13.23 13.28 102 -0.26(-1.92%)
Oct 27, 2020 13.54 13.54 13.54 13.54 98 +0.13(+0.97%)
Oct 26, 2020 13.69 13.98 13.40 13.40 1,730 -0.48(-3.42%)
Oct 23, 2020 13.88 13.88 13.88 13.88 100 -0.12(-0.87%)
Oct 22, 2020 13.78 14.11 13.78 14.00 697 +0.11(+0.81%)
Oct 21, 2020 13.90 13.90 13.89 13.89 373 +0.25(+1.83%)
Oct 20, 2020 13.73 13.75 13.64 13.64 1,481 +0.38(+2.90%)
Oct 19, 2020 13.26 13.26 13.26 13.26 112 +0.07(+0.53%)
Oct 16, 2020 13.19 13.19 13.19 13.19 100 +0.23(+1.78%)
Oct 15, 2020 12.96 12.96 12.96 12.96 50 -0.12(-0.96%)
Oct 14, 2020 13.08 13.08 13.08 13.08 56 -0.16(-1.25%)
Oct 13, 2020 13.24 13.24 13.24 13.24 67 +0.03(+0.26%)
Oct 12, 2020 13.21 13.21 13.21 13.21 0 +0.29(+2.24%)
Oct 09, 2020 12.92 12.92 12.92 12.92 100 +0.07(+0.54%)
Oct 08, 2020 12.85 12.85 12.85 12.85 2 +0.19(+1.46%)
Oct 07, 2020 12.66 12.66 12.66 12.66 12 +0.09(+0.72%)
Oct 06, 2020 12.57 12.57 12.57 12.57 8 +0.11(+0.88%)
Oct 05, 2020 12.46 12.46 12.46 12.46 59 +0.03(+0.24%)
Oct 02, 2020 12.44 12.44 12.44 12.44 100 +0.10(+0.84%)
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.