Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

36.88 +0.75 (+2.08%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.01 48.94 46.96 48.50 1,027,223 +1.30(+2.76%)
Mar 30, 2021 46.51 47.24 45.74 47.20 547,300 +1.35(+2.94%)
Mar 29, 2021 47.46 47.59 45.29 45.85 1,077,839 +0.43(+0.94%)
Mar 26, 2021 45.21 45.93 44.30 45.42 763,602 +0.85(+1.91%)
Mar 25, 2021 41.59 44.66 40.55 44.57 1,450,246 +0.30(+0.69%)
Mar 24, 2021 48.40 48.46 43.96 44.27 1,346,004 -2.49(-5.33%)
Mar 23, 2021 48.65 49.08 46.52 46.76 984,468 -2.41(-4.89%)
Mar 22, 2021 51.12 51.42 49.05 49.17 1,103,435 -2.07(-4.03%)
Mar 19, 2021 50.83 51.97 49.64 51.23 1,184,206 +1.16(+2.32%)
Mar 18, 2021 51.53 53.54 49.98 50.07 1,555,699 -1.86(-3.58%)
Mar 17, 2021 48.23 52.15 47.65 51.93 1,167,068 +2.77(+5.64%)
Mar 16, 2021 50.44 50.70 48.47 49.16 1,066,107 -1.68(-3.31%)
Mar 15, 2021 50.28 51.62 49.88 50.84 1,323,228 +1.06(+2.13%)
Mar 12, 2021 48.33 50.59 47.24 49.78 958,763 -0.23(-0.47%)
Mar 11, 2021 48.65 50.10 47.78 50.02 1,351,520 +2.82(+5.98%)
Mar 10, 2021 49.18 49.19 46.25 47.20 1,260,390 +0.42(+0.89%)
Mar 09, 2021 45.51 47.46 44.93 46.78 1,324,186 +4.44(+10.48%)
Mar 08, 2021 43.89 44.55 41.88 42.34 1,197,091 -0.21(-0.49%)
Mar 05, 2021 43.82 44.08 38.00 42.55 2,303,243 -0.46(-1.07%)
Mar 04, 2021 46.40 47.53 41.47 43.01 2,009,015 -4.46(-9.39%)
Mar 03, 2021 49.94 50.36 47.22 47.46 1,363,079 -0.23(-0.49%)
Mar 02, 2021 50.20 50.78 47.53 47.70 1,431,313 -1.29(-2.64%)
Mar 01, 2021 46.92 49.07 46.25 48.99 1,480,403 +5.02(+11.42%)
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%)
Feb 01, 2021 33.69 34.18 33.13 34.12 574,215 +0.76(+2.29%)
Jan 29, 2021 35.25 35.25 33.19 33.36 611,043 +0.04(+0.13%)
Jan 28, 2021 32.39 33.72 32.39 33.32 442,226 +1.24(+3.87%)
Jan 27, 2021 32.42 32.74 31.67 32.07 678,997 -1.55(-4.62%)
Jan 26, 2021 33.59 33.72 33.23 33.63 365,623 -0.07(-0.21%)
Jan 25, 2021 34.54 34.71 33.14 33.70 592,322 +0.01(+0.03%)
Jan 22, 2021 32.80 33.78 32.73 33.69 661,013 +0.94(+2.86%)
Jan 21, 2021 32.93 33.00 32.05 32.75 1,009,651 -0.98(-2.91%)
Jan 20, 2021 34.57 34.73 33.01 33.73 641,375 -0.91(-2.63%)
Jan 19, 2021 35.18 35.26 34.51 34.65 503,505 +0.32(+0.94%)
Jan 15, 2021 35.15 35.25 33.98 34.32 689,107 -1.35(-3.80%)
Jan 14, 2021 35.29 36.01 35.29 35.68 804,461 +1.32(+3.84%)
Jan 13, 2021 34.21 34.43 33.72 34.36 555,274 -0.29(-0.83%)
Jan 12, 2021 34.11 34.84 33.70 34.65 678,647 +0.96(+2.84%)
Jan 11, 2021 33.11 34.07 31.44 33.69 1,767,913 -2.44(-6.75%)
Jan 08, 2021 35.52 36.40 35.17 36.13 1,370,501 +1.81(+5.26%)
Jan 07, 2021 33.51 34.91 33.44 34.32 1,273,248 +2.06(+6.38%)
Jan 06, 2021 31.94 32.86 31.79 32.27 982,778 +0.43(+1.36%)
Jan 05, 2021 30.75 31.83 30.70 31.83 732,356 +0.97(+3.15%)
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.