Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

35.35 -0.77 (-2.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 35.63 35.63 35.06 35.35 255,361 -0.77(-2.13%)
Jun 20, 2024 36.08 36.62 35.69 36.12 220,765 +0.35(+0.98%)
Jun 18, 2024 35.89 36.15 35.61 35.77 93,226 -0.60(-1.65%)
Jun 17, 2024 35.79 36.62 35.25 36.37 263,851 +0.59(+1.65%)
Jun 14, 2024 35.97 36.16 35.41 35.78 139,237 -0.21(-0.58%)
Jun 13, 2024 36.38 36.75 35.65 35.99 211,451 -0.17(-0.47%)
Jun 12, 2024 35.95 36.57 35.88 36.16 230,634 +0.94(+2.67%)
Jun 11, 2024 34.68 35.22 34.10 35.22 158,991 -0.16(-0.45%)
Jun 10, 2024 34.73 35.72 34.60 35.38 127,304 +0.51(+1.46%)
Jun 07, 2024 35.50 36.10 34.71 34.87 658,047 -0.76(-2.13%)
Jun 06, 2024 35.22 36.03 35.16 35.63 213,636 +0.43(+1.22%)
Jun 05, 2024 34.91 35.23 34.28 35.20 447,920 +0.76(+2.21%)
Jun 04, 2024 33.90 34.75 33.79 34.44 217,449 +0.87(+2.59%)
Jun 03, 2024 33.93 34.08 33.16 33.57 187,312 +0.47(+1.42%)
May 31, 2024 33.68 33.85 32.59 33.10 98,399 -0.34(-1.02%)
May 30, 2024 33.40 33.89 33.26 33.44 110,753 +0.06(+0.18%)
May 29, 2024 33.46 33.69 33.22 33.38 65,820 -0.50(-1.48%)
May 28, 2024 33.66 34.11 33.39 33.88 138,125 +0.15(+0.44%)
May 24, 2024 33.03 33.83 32.82 33.73 174,882 +0.99(+3.02%)
May 23, 2024 33.93 33.93 32.50 32.74 100,607 -0.98(-2.91%)
May 22, 2024 33.82 34.41 33.56 33.72 76,939 -0.09(-0.27%)
May 21, 2024 34.05 34.15 33.74 33.81 155,819 -0.25(-0.73%)
May 20, 2024 33.11 34.08 32.84 34.06 279,982 +1.05(+3.18%)
May 17, 2024 32.84 33.38 32.64 33.01 164,910 +0.47(+1.44%)
May 16, 2024 32.96 33.10 32.51 32.54 110,493 -0.54(-1.63%)
May 15, 2024 32.40 33.12 32.09 33.08 416,316 +1.30(+4.09%)
May 14, 2024 31.42 31.90 31.42 31.78 83,227 +0.27(+0.86%)
May 13, 2024 31.58 32.01 31.42 31.51 102,047 +0.21(+0.67%)
May 10, 2024 32.36 32.45 31.30 31.30 118,246 -0.81(-2.52%)
May 09, 2024 31.80 32.24 31.66 32.11 79,906 -0.06(-0.19%)
May 08, 2024 31.87 32.20 31.63 32.17 97,479 -0.20(-0.62%)
May 07, 2024 32.94 32.94 32.23 32.37 85,354 -0.63(-1.91%)
May 06, 2024 32.49 33.15 32.49 33.00 162,331 +0.85(+2.64%)
May 03, 2024 32.41 32.54 31.95 32.15 203,967 +0.65(+2.06%)
May 02, 2024 30.93 31.51 30.68 31.50 141,247 +0.98(+3.21%)
May 01, 2024 30.42 31.44 30.14 30.52 132,991 -0.35(-1.13%)
Apr 30, 2024 31.80 31.98 30.80 30.87 76,306 -1.34(-4.16%)
Apr 29, 2024 32.54 32.67 32.00 32.21 81,874 -0.58(-1.77%)
Apr 26, 2024 32.38 32.82 32.18 32.79 88,082 +0.48(+1.49%)
Apr 25, 2024 31.75 32.47 31.43 32.31 89,966 -0.24(-0.74%)
Apr 24, 2024 32.97 33.19 32.38 32.55 110,124 -0.38(-1.15%)
Apr 23, 2024 32.20 33.16 32.18 32.93 191,168 +0.75(+2.33%)
Apr 22, 2024 31.64 32.26 31.27 32.18 176,742 +1.19(+3.84%)
Apr 19, 2024 31.21 31.30 30.80 30.99 126,657 +0.13(+0.42%)
Apr 18, 2024 31.05 31.54 30.57 30.86 268,856 +0.19(+0.62%)
Apr 17, 2024 31.05 31.30 30.44 30.67 157,646 -0.32(-1.03%)
Apr 16, 2024 30.96 31.30 30.76 30.99 344,553 -0.34(-1.09%)
Apr 15, 2024 32.65 32.78 31.30 31.33 434,035 -1.28(-3.93%)
Apr 12, 2024 33.49 33.49 32.34 32.61 253,182 -1.19(-3.52%)
Apr 11, 2024 33.70 33.87 33.27 33.80 145,092 +0.17(+0.51%)
Apr 10, 2024 33.12 33.76 33.00 33.63 145,940 -0.14(-0.41%)
Apr 09, 2024 34.43 34.49 33.46 33.77 131,210 -0.77(-2.23%)
Apr 08, 2024 34.99 35.31 34.16 34.54 199,085 +0.56(+1.65%)
Apr 05, 2024 33.85 34.54 33.71 33.98 186,272 -0.23(-0.67%)
Apr 04, 2024 35.51 35.51 34.13 34.21 221,812 -0.61(-1.75%)
Apr 03, 2024 34.48 35.16 34.37 34.82 219,051 +0.29(+0.84%)
Apr 02, 2024 34.37 34.67 34.07 34.53 378,065 -1.03(-2.90%)
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.