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 (%)
Dec 31, 2021 40.45 40.59 39.64 39.73 1,179,193 -0.24(-0.59%)
Dec 30, 2021 39.97 40.57 39.94 39.96 616,273 +0.02(+0.05%)
Dec 29, 2021 40.78 40.78 39.86 39.94 935,090 -1.06(-2.58%)
Dec 28, 2021 41.93 42.04 40.76 41.00 648,179 -1.58(-3.71%)
Dec 27, 2021 42.20 42.68 42.13 42.58 582,338 +0.59(+1.41%)
Dec 23, 2021 40.31 42.09 40.17 41.99 497,962 +1.59(+3.93%)
Dec 22, 2021 40.00 40.70 39.77 40.40 351,162 +0.43(+1.09%)
Dec 21, 2021 39.47 40.05 38.99 39.97 476,017 +1.68(+4.38%)
Dec 20, 2021 38.28 38.67 37.82 38.29 902,061 -1.11(-2.82%)
Dec 17, 2021 39.33 40.10 38.48 39.40 592,759 -0.63(-1.58%)
Dec 16, 2021 41.86 41.98 39.61 40.04 673,957 -1.35(-3.25%)
Dec 15, 2021 40.13 41.54 39.12 41.38 722,178 +1.25(+3.12%)
Dec 14, 2021 39.73 40.73 39.53 40.13 493,820 -0.05(-0.13%)
Dec 13, 2021 41.50 41.50 40.13 40.19 1,391,617 -1.79(-4.26%)
Dec 10, 2021 43.31 43.31 41.46 41.98 686,697 -0.36(-0.86%)
Dec 09, 2021 44.03 44.03 42.17 42.34 869,376 -2.37(-5.30%)
Dec 08, 2021 44.54 44.92 43.88 44.71 585,593 +0.04(+0.10%)
Dec 07, 2021 44.30 45.15 44.03 44.67 720,234 +1.95(+4.55%)
Dec 06, 2021 41.69 43.10 40.52 42.72 1,130,760 -0.46(-1.07%)
Dec 03, 2021 46.34 46.56 42.58 43.18 1,587,247 -2.92(-6.33%)
Dec 02, 2021 46.38 47.06 45.30 46.10 1,162,177 -0.59(-1.26%)
Dec 01, 2021 48.87 49.53 46.58 46.69 991,225 -1.31(-2.73%)
Nov 30, 2021 48.85 49.70 46.94 48.00 670,953 -0.75(-1.53%)
Nov 29, 2021 49.03 49.14 47.34 48.75 636,950 +1.34(+2.82%)
Nov 26, 2021 47.68 48.22 46.94 47.41 371,496 -2.05(-4.14%)
Nov 24, 2021 48.12 49.46 47.66 49.46 520,221 +0.27(+0.55%)
Nov 23, 2021 48.67 49.57 47.92 49.19 590,306 +0.52(+1.07%)
Nov 22, 2021 51.14 51.17 48.32 48.67 969,861 -2.11(-4.16%)
Nov 19, 2021 49.56 51.49 49.56 50.78 804,687 +1.31(+2.65%)
Nov 18, 2021 50.81 49.57 48.91 49.47 950,292 -1.34(-2.63%)
Nov 17, 2021 51.68 51.70 50.40 50.81 561,679 -0.62(-1.20%)
Nov 16, 2021 51.16 52.28 50.66 51.42 851,487 -1.33(-2.52%)
Nov 15, 2021 54.45 54.52 52.46 52.75 574,145 -0.89(-1.65%)
Nov 12, 2021 52.75 53.67 51.66 53.64 577,877 +0.99(+1.88%)
Nov 11, 2021 52.13 53.01 52.11 52.65 616,170 +1.28(+2.49%)
Nov 10, 2021 54.34 51.37 1,113,143 -2.77(-5.12%)
Nov 09, 2021 56.26 56.38 53.27 54.14 938,981 -0.37(-0.69%)
Nov 08, 2021 53.68 54.87 53.42 54.52 1,126,608 +2.48(+4.77%)
Nov 05, 2021 52.51 53.01 51.41 52.03 649,353 -0.03(-0.05%)
Nov 04, 2021 51.94 52.98 51.54 52.06 1,101,779 -0.15(-0.28%)
Nov 03, 2021 50.95 52.23 50.16 52.21 847,777 +0.97(+1.90%)
Nov 02, 2021 49.84 51.26 49.69 51.23 1,327,849 +2.05(+4.17%)
Nov 01, 2021 48.34 49.29 48.76 49.18 945,870 +1.01(+2.09%)
Oct 29, 2021 47.17 48.30 46.92 48.18 845,935 +0.84(+1.78%)
Oct 28, 2021 46.62 47.40 46.56 47.33 408,004 +1.80(+3.95%)
Oct 27, 2021 46.03 46.40 45.44 45.54 408,483 -1.67(-3.53%)
Oct 26, 2021 47.72 47.20 542,787 -0.14(-0.29%)
Oct 25, 2021 45.26 47.39 45.26 47.34 614,425 +2.94(+6.63%)
Oct 22, 2021 45.35 45.35 43.86 44.40 520,228 -0.93(-2.05%)
Oct 21, 2021 46.09 46.45 44.90 45.33 520,860 -0.94(-2.03%)
Oct 20, 2021 45.52 47.11 45.41 46.27 857,919 +0.96(+2.13%)
Oct 19, 2021 45.04 45.42 43.90 45.30 781,615 +0.64(+1.44%)
Oct 18, 2021 44.02 45.46 43.99 44.66 876,379 +0.49(+1.10%)
Oct 15, 2021 43.38 44.41 43.34 44.17 770,398 +1.53(+3.58%)
Oct 14, 2021 42.79 42.84 42.43 42.64 566,911 +0.42(+0.99%)
Oct 13, 2021 41.65 42.26 41.21 42.23 281,352 +0.62(+1.48%)
Oct 12, 2021 42.70 42.70 41.37 41.61 352,581 -0.94(-2.20%)
Oct 11, 2021 42.56 43.31 42.23 42.55 443,855 +0.63(+1.49%)
Oct 08, 2021 41.92 42.14 41.58 41.92 221,574 +0.24(+0.58%)
Oct 07, 2021 42.00 42.28 41.60 41.68 333,035 -0.21(-0.50%)
Oct 06, 2021 41.65 42.11 40.94 41.89 497,000 +0.56(+1.37%)
Oct 05, 2021 39.88 41.32 39.88 41.32 351,861 +1.67(+4.20%)
Oct 04, 2021 39.95 40.18 38.65 39.66 332,261 -0.60(-1.49%)
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.