Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

35.70 +0.03 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 40.26 40.62 39.71 39.80 381,588 -0.82(-2.01%)
May 27, 2021 40.77 40.79 40.01 40.61 456,161 +0.52(+1.30%)
May 26, 2021 39.41 40.23 39.21 40.09 603,299 +1.53(+3.96%)
May 25, 2021 38.25 38.87 38.21 38.56 462,152 +0.14(+0.36%)
May 24, 2021 37.92 38.55 37.40 38.42 694,331 +1.41(+3.80%)
May 21, 2021 38.74 39.08 36.94 37.02 827,813 -1.35(-3.51%)
May 20, 2021 38.58 38.81 37.78 38.36 584,951 +1.16(+3.13%)
May 19, 2021 34.74 37.40 33.98 37.20 1,519,679 -1.22(-3.19%)
May 18, 2021 38.33 39.27 38.21 38.42 463,670 -0.07(-0.18%)
May 17, 2021 38.21 39.08 37.67 38.49 1,077,814 -1.23(-3.10%)
May 14, 2021 38.47 39.78 38.31 39.73 863,969 +2.43(+6.52%)
May 13, 2021 38.58 39.61 36.43 37.29 1,795,161 -2.02(-5.15%)
May 12, 2021 40.65 41.36 39.13 39.32 942,833 -2.13(-5.13%)
May 11, 2021 39.87 41.76 39.09 41.45 1,258,330 -0.23(-0.54%)
May 10, 2021 43.63 43.73 41.59 41.67 1,341,544 -2.13(-4.86%)
May 07, 2021 43.43 44.38 43.25 43.80 681,087 +0.91(+2.13%)
May 06, 2021 44.31 44.32 42.17 42.89 1,105,536 -1.49(-3.35%)
May 05, 2021 44.86 45.48 44.15 44.37 579,194 +0.50(+1.15%)
May 04, 2021 44.97 45.03 43.01 43.87 1,006,494 -2.13(-4.63%)
May 03, 2021 46.84 47.13 45.63 46.00 721,615 +0.04(+0.09%)
Apr 30, 2021 44.91 45.96 44.75 45.95 727,914 +1.32(+2.96%)
Apr 29, 2021 46.07 46.14 44.39 44.63 1,048,535 -1.39(-3.02%)
Apr 28, 2021 45.68 46.19 45.20 46.02 726,418 +0.38(+0.84%)
Apr 27, 2021 45.80 46.06 45.21 45.64 637,523 +0.18(+0.40%)
Apr 26, 2021 44.74 45.67 44.67 45.46 1,090,453 +2.02(+4.66%)
Apr 23, 2021 41.51 43.64 41.09 43.43 1,210,696 +0.46(+1.07%)
Apr 22, 2021 44.95 45.34 42.89 42.97 1,041,014 -1.90(-4.24%)
Apr 21, 2021 42.99 45.28 42.73 44.88 1,479,182 +1.16(+2.66%)
Apr 20, 2021 44.21 44.29 42.49 43.71 1,466,670 -0.77(-1.74%)
Apr 19, 2021 45.15 45.62 43.38 44.48 2,116,119 -2.24(-4.80%)
Apr 16, 2021 47.07 47.13 46.04 46.73 1,479,778 -1.09(-2.27%)
Apr 15, 2021 48.97 49.30 46.92 47.81 1,196,208 -0.63(-1.31%)
Apr 14, 2021 53.22 53.46 48.33 48.45 2,475,761 -3.53(-6.78%)
Apr 13, 2021 52.01 52.30 51.34 51.97 1,577,652 +1.51(+3.00%)
Apr 12, 2021 51.23 51.59 50.04 50.46 1,656,174 +0.49(+0.97%)
Apr 09, 2021 49.94 50.22 49.21 49.97 651,001 +0.48(+0.97%)
Apr 08, 2021 48.74 49.69 48.69 49.50 787,056 +1.67(+3.49%)
Apr 07, 2021 49.12 49.59 47.59 47.83 846,386 -2.28(-4.56%)
Apr 06, 2021 50.76 50.97 49.82 50.11 926,788 -0.81(-1.59%)
Apr 05, 2021 49.76 51.07 49.29 50.92 1,274,818 +1.66(+3.37%)
Apr 01, 2021 49.28 50.11 48.92 49.26 858,943 +0.76(+1.58%)
Mar 31, 2021 47.01 48.94 46.96 48.50 1,027,229 +1.30(+2.76%)
Mar 30, 2021 46.51 47.24 45.74 47.19 547,303 +1.35(+2.94%)
Mar 29, 2021 47.46 47.59 45.29 45.85 1,077,846 +0.43(+0.94%)
Mar 26, 2021 45.21 45.93 44.30 45.42 763,607 +0.85(+1.91%)
Mar 25, 2021 41.59 44.66 40.55 44.57 1,450,256 +0.30(+0.69%)
Mar 24, 2021 48.40 48.46 43.96 44.27 1,346,013 -2.49(-5.33%)
Mar 23, 2021 48.65 49.08 46.52 46.76 984,475 -2.41(-4.89%)
Mar 22, 2021 51.12 51.42 49.04 49.17 1,103,443 -2.07(-4.03%)
Mar 19, 2021 50.83 51.97 49.64 51.23 1,184,214 +1.16(+2.32%)
Mar 18, 2021 51.53 53.53 49.98 50.07 1,555,709 -1.86(-3.58%)
Mar 17, 2021 48.23 52.15 47.65 51.93 1,167,076 +2.77(+5.64%)
Mar 16, 2021 50.44 50.70 48.47 49.16 1,066,115 -1.68(-3.31%)
Mar 15, 2021 50.28 51.62 49.88 50.84 1,323,237 +1.06(+2.13%)
Mar 12, 2021 48.33 50.59 47.24 49.78 958,770 -0.23(-0.47%)
Mar 11, 2021 48.65 50.10 47.78 50.02 1,351,529 +2.82(+5.98%)
Mar 10, 2021 49.17 49.19 46.25 47.19 1,260,398 +0.42(+0.89%)
Mar 09, 2021 45.51 47.46 44.93 46.78 1,324,195 +4.44(+10.48%)
Mar 08, 2021 43.89 44.55 41.88 42.34 1,197,099 -0.21(-0.49%)
Mar 05, 2021 43.82 44.08 38.00 42.55 2,303,258 -0.46(-1.07%)
Mar 04, 2021 46.40 47.52 41.47 43.01 2,009,029 -4.46(-9.39%)
Mar 03, 2021 49.94 50.36 47.22 47.46 1,363,088 -0.23(-0.49%)
Mar 02, 2021 50.20 50.78 47.53 47.70 1,431,322 -1.29(-2.64%)
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.