Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

36.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.01 41.78 40.76 41.40 962,436 -0.21(-0.50%)
Jun 29, 2021 41.20 42.08 41.11 41.61 409,399 +0.95(+2.33%)
Jun 28, 2021 39.98 40.73 39.79 40.66 419,692 +1.30(+3.31%)
Jun 25, 2021 39.56 39.80 39.15 39.36 436,433 -0.68(-1.69%)
Jun 24, 2021 39.65 40.13 39.40 40.04 288,421 +1.09(+2.79%)
Jun 23, 2021 39.37 39.77 38.91 38.95 378,805 +0.35(+0.90%)
Jun 22, 2021 37.52 38.69 36.75 38.61 622,230 -0.29(-0.74%)
Jun 21, 2021 38.94 39.11 38.43 38.89 467,271 -0.92(-2.31%)
Jun 18, 2021 40.18 40.49 39.44 39.81 382,999 -0.99(-2.43%)
Jun 17, 2021 40.28 41.32 40.27 40.80 298,836 +0.45(+1.12%)
Jun 16, 2021 40.99 41.09 39.89 40.35 382,552 -0.95(-2.29%)
Jun 15, 2021 41.76 41.78 40.60 41.30 295,551 -0.04(-0.10%)
Jun 14, 2021 40.76 41.93 40.69 41.34 588,760 +1.75(+4.41%)
Jun 11, 2021 40.32 40.39 39.41 39.60 210,854 -0.50(-1.26%)
Jun 10, 2021 40.14 40.74 39.67 40.10 338,152 +0.32(+0.81%)
Jun 09, 2021 39.25 40.25 38.81 39.78 357,428 +1.24(+3.22%)
Jun 08, 2021 39.08 39.22 37.53 38.54 722,806 -1.16(-2.93%)
Jun 07, 2021 40.00 40.11 39.57 39.70 377,355 -0.35(-0.87%)
Jun 04, 2021 39.73 40.10 39.57 40.05 331,422 +0.10(+0.26%)
Jun 03, 2021 40.63 40.63 39.67 39.94 412,282 -0.71(-1.75%)
Jun 02, 2021 40.60 40.70 40.15 40.66 343,009 +0.62(+1.54%)
Jun 01, 2021 40.33 40.61 39.86 40.04 366,006 +0.24(+0.61%)
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%)
May 03, 2021 46.84 47.13 45.63 46.00 721,610 +0.04(+0.09%)
Apr 30, 2021 44.91 45.96 44.75 45.95 727,909 +1.32(+2.96%)
Apr 29, 2021 46.07 46.14 44.39 44.63 1,048,528 -1.39(-3.02%)
Apr 28, 2021 45.68 46.19 45.20 46.02 726,413 +0.38(+0.84%)
Apr 27, 2021 45.80 46.06 45.21 45.64 637,519 +0.18(+0.40%)
Apr 26, 2021 44.74 45.68 44.67 45.46 1,090,445 +2.02(+4.66%)
Apr 23, 2021 41.52 43.64 41.09 43.43 1,210,688 +0.46(+1.07%)
Apr 22, 2021 44.95 45.34 42.89 42.97 1,041,007 -1.90(-4.24%)
Apr 21, 2021 42.99 45.28 42.73 44.88 1,479,172 +1.16(+2.66%)
Apr 20, 2021 44.21 44.29 42.49 43.71 1,466,660 -0.77(-1.74%)
Apr 19, 2021 45.15 45.62 43.38 44.49 2,116,105 -2.24(-4.80%)
Apr 16, 2021 47.07 47.13 46.04 46.73 1,479,768 -1.09(-2.27%)
Apr 15, 2021 48.97 49.30 46.92 47.81 1,196,200 -0.63(-1.31%)
Apr 14, 2021 53.22 53.46 48.33 48.45 2,475,744 -3.53(-6.78%)
Apr 13, 2021 52.01 52.30 51.34 51.97 1,577,642 +1.51(+2.99%)
Apr 12, 2021 51.23 51.59 50.04 50.46 1,656,163 +0.49(+0.97%)
Apr 09, 2021 49.94 50.22 49.21 49.97 650,996 +0.48(+0.97%)
Apr 08, 2021 48.74 49.69 48.69 49.50 787,050 +1.67(+3.49%)
Apr 07, 2021 49.12 49.59 47.59 47.83 846,380 -2.28(-4.56%)
Apr 06, 2021 50.76 50.97 49.82 50.11 926,782 -0.81(-1.59%)
Apr 05, 2021 49.76 51.07 49.29 50.92 1,274,810 +1.66(+3.37%)
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.