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 (%)
May 28, 2021	40.26	40.62	39.71	39.80	381,586	-0.82(-2.01%)
May 27, 2021	40.77	40.79	40.01	40.61	456,158	+0.52(+1.30%)
May 26, 2021	39.41	40.23	39.21	40.09	603,295	+1.53(+3.96%)
May 25, 2021	38.25	38.87	38.21	38.56	462,148	+0.14(+0.36%)
May 24, 2021	37.92	38.55	37.40	38.42	694,327	+1.41(+3.80%)
May 21, 2021	38.74	39.08	36.94	37.02	827,807	-1.35(-3.51%)
May 20, 2021	38.58	38.81	37.78	38.36	584,947	+1.16(+3.13%)
May 19, 2021	34.74	37.40	33.98	37.20	1,519,669	-1.22(-3.19%)
May 18, 2021	38.33	39.27	38.21	38.42	463,667	-0.07(-0.18%)
May 17, 2021	38.21	39.08	37.67	38.49	1,077,807	-1.23(-3.10%)
May 14, 2021	38.47	39.78	38.31	39.73	863,963	+2.43(+6.52%)
May 13, 2021	38.58	39.61	36.43	37.29	1,795,149	-2.02(-5.15%)
May 12, 2021	40.66	41.36	39.13	39.32	942,827	-2.13(-5.13%)
May 11, 2021	39.87	41.76	39.09	41.45	1,258,322	-0.23(-0.54%)
May 10, 2021	43.63	43.73	41.59	41.67	1,341,535	-2.13(-4.86%)
May 07, 2021	43.43	44.38	43.25	43.80	681,082	+0.91(+2.13%)
May 06, 2021	44.31	44.32	42.18	42.89	1,105,529	-1.49(-3.35%)
May 05, 2021	44.86	45.48	44.15	44.37	579,190	+0.50(+1.15%)
May 04, 2021	44.97	45.03	43.01	43.87	1,006,487	-2.13(-4.63%)

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.