Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

36.44 +0.31 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.29 16.39 16.07 16.38 110,208 +0.14(+0.87%)
May 28, 2020 16.27 16.46 16.21 16.24 41,795 +0.00(+0.02%)
May 27, 2020 16.34 16.34 15.99 16.23 46,024 +0.00(+0.01%)
May 26, 2020 16.48 16.55 16.23 16.23 29,299 +0.14(+0.85%)
May 22, 2020 16.10 16.14 16.04 16.09 20,656 -0.05(-0.32%)
May 21, 2020 16.27 16.34 16.08 16.15 47,563 -0.13(-0.79%)
May 20, 2020 16.27 16.48 16.27 16.27 31,466 +0.25(+1.56%)
May 19, 2020 16.11 16.21 15.98 16.02 18,133 -0.21(-1.28%)
May 18, 2020 16.02 16.25 16.02 16.23 49,996 +0.49(+3.08%)
May 15, 2020 15.63 15.77 15.63 15.75 23,825 +0.01(+0.05%)
May 14, 2020 15.41 15.75 15.23 15.74 31,743 +0.01(+0.05%)
May 13, 2020 15.76 15.92 15.59 15.73 44,375 +0.07(+0.43%)
May 12, 2020 15.87 15.87 15.66 15.66 35,675 -0.10(-0.65%)
May 11, 2020 15.74 15.80 15.68 15.76 40,042 -0.01(-0.05%)
May 08, 2020 15.72 15.80 15.64 15.77 54,576 +0.26(+1.65%)
May 07, 2020 15.33 15.58 15.33 15.52 42,985 +0.39(+2.59%)
May 06, 2020 15.29 15.29 15.10 15.12 19,501 -0.02(-0.11%)
May 05, 2020 15.11 15.22 15.07 15.14 50,956 +0.21(+1.43%)
May 04, 2020 14.87 14.95 14.80 14.93 17,510 -0.02(-0.11%)
May 01, 2020 15.11 15.11 14.88 14.94 24,999 -0.38(-2.50%)
Apr 30, 2020 15.40 15.44 15.25 15.33 29,336 -0.17(-1.10%)
Apr 29, 2020 15.40 15.57 15.34 15.50 42,463 +0.37(+2.42%)
Apr 28, 2020 15.36 15.40 15.12 15.13 45,433 -0.04(-0.28%)
Apr 27, 2020 15.06 15.19 15.04 15.17 34,820 +0.32(+2.18%)
Apr 24, 2020 14.78 14.92 14.74 14.85 26,290 +0.14(+0.98%)
Apr 23, 2020 14.75 14.92 14.69 14.71 26,075 +0.09(+0.64%)
Apr 22, 2020 14.60 14.65 14.51 14.61 11,155 +0.28(+1.96%)
Apr 21, 2020 14.54 14.66 14.31 14.33 25,643 -0.47(-3.17%)
Apr 20, 2020 14.73 15.02 14.71 14.80 31,637 +0.00(+0.00%)
Apr 17, 2020 14.65 14.85 14.65 14.80 48,472 +0.40(+2.78%)
Apr 16, 2020 14.25 14.44 14.25 14.40 37,549 +0.12(+0.84%)
Apr 15, 2020 14.23 14.31 14.14 14.28 34,355 -0.29(-1.99%)
Apr 14, 2020 14.46 14.63 14.46 14.57 32,374 +0.38(+2.70%)
Apr 13, 2020 14.13 14.20 13.98 14.19 40,364 +0.08(+0.54%)
Apr 09, 2020 14.02 14.25 14.02 14.11 30,280 +0.29(+2.10%)
Apr 08, 2020 13.60 13.88 13.60 13.82 23,839 +0.23(+1.69%)
Apr 07, 2020 13.96 14.05 13.59 13.59 54,126 +0.12(+0.88%)
Apr 06, 2020 13.15 13.50 13.15 13.47 18,988 +0.85(+6.75%)
Apr 03, 2020 12.75 12.83 12.53 12.62 12,675 -0.20(-1.59%)
Apr 02, 2020 12.50 12.86 12.50 12.82 22,844 +0.20(+1.55%)
Apr 01, 2020 12.71 12.91 12.58 12.63 23,682 -0.47(-3.58%)
Mar 31, 2020 13.08 13.34 13.03 13.10 56,737 -0.06(-0.45%)
Mar 30, 2020 13.03 13.18 12.94 13.16 22,058 +0.20(+1.51%)
Mar 27, 2020 12.89 13.18 12.88 12.96 17,487 -0.34(-2.56%)
Mar 26, 2020 12.87 13.34 12.87 13.30 42,082 +0.52(+4.07%)
Mar 25, 2020 12.73 13.06 12.54 12.78 45,073 +0.19(+1.49%)
Mar 24, 2020 12.31 12.69 12.31 12.59 29,802 +1.10(+9.56%)
Mar 23, 2020 11.54 11.65 11.26 11.49 50,739 -0.11(-0.92%)
Mar 20, 2020 11.92 12.12 11.58 11.60 38,496 -0.04(-0.38%)
Mar 19, 2020 11.25 11.83 11.18 11.65 48,940 +0.19(+1.62%)
Mar 18, 2020 11.31 11.74 11.11 11.46 61,431 -0.58(-4.83%)
Mar 17, 2020 11.77 12.21 11.57 12.04 45,853 +0.54(+4.68%)
Mar 16, 2020 11.46 12.13 11.12 11.50 50,826 -1.27(-9.95%)
Mar 13, 2020 12.81 12.87 12.16 12.77 77,462 +0.65(+5.35%)
Mar 12, 2020 12.71 12.71 12.12 12.12 62,747 -1.60(-11.67%)
Mar 11, 2020 13.96 14.08 13.64 13.73 43,467 -0.63(-4.42%)
Mar 10, 2020 14.35 14.40 13.91 14.36 45,119 +0.49(+3.53%)
Mar 09, 2020 14.07 14.36 12.89 13.87 82,183 -1.24(-8.21%)
Mar 06, 2020 15.06 15.23 14.92 15.11 38,848 -0.33(-2.15%)
Mar 05, 2020 15.44 15.59 15.38 15.44 22,220 -0.31(-1.97%)
Mar 04, 2020 15.59 15.79 15.47 15.75 42,420 +0.35(+2.29%)
Mar 03, 2020 15.68 15.88 15.29 15.40 27,174 -0.19(-1.23%)
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.