Indicators

Transformational Data Sharing Amplify ETF (NY: BLOK )

32.79 +0.48 (+1.49%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	43.60	45.57	42.39	43.97	1,534,919	-1.33(-2.93%)
Feb 25, 2021	49.24	49.77	44.69	45.30	1,715,202	-2.31(-4.85%)
Feb 24, 2021	47.66	48.21	46.33	47.61	2,159,076	+2.46(+5.44%)
Feb 23, 2021	46.09	47.27	41.71	45.15	3,940,125	-6.05(-11.82%)
Feb 22, 2021	49.42	54.10	48.65	51.21	2,542,082	-2.27(-4.24%)
Feb 19, 2021	52.50	54.66	52.03	53.47	2,705,424	+2.86(+5.65%)
Feb 18, 2021	51.28	52.11	48.90	50.62	2,447,221	-1.93(-3.67%)
Feb 17, 2021	51.52	52.63	49.29	52.55	2,972,375	+2.74(+5.49%)
Feb 16, 2021	50.50	51.83	49.45	49.81	3,997,376	+2.49(+5.27%)
Feb 12, 2021	45.69	47.55	44.90	47.32	1,957,480	+2.38(+5.30%)
Feb 11, 2021	45.46	45.71	44.13	44.94	1,359,832	+1.89(+4.40%)
Feb 10, 2021	45.21	45.28	41.13	43.04	2,428,597	-2.70(-5.90%)
Feb 09, 2021	43.76	46.16	43.25	45.74	2,890,415	+3.29(+7.75%)
Feb 08, 2021	41.38	42.49	40.97	42.45	2,017,672	+4.18(+10.91%)
Feb 05, 2021	37.78	38.30	37.39	38.28	770,050	+1.05(+2.82%)
Feb 04, 2021	37.59	37.61	36.41	37.22	765,754	+0.54(+1.47%)
Feb 03, 2021	36.31	37.07	36.05	36.69	1,097,916	+1.03(+2.90%)
Feb 02, 2021	34.75	35.72	34.52	35.65	675,439	+1.53(+4.48%)

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.