Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

36.57 +0.44 (+1.22%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.82 18.30 17.81 18.03 102,736 +0.17(+0.94%)
Feb 27, 2023 18.03 18.18 17.78 17.86 169,245 +0.13(+0.72%)
Feb 24, 2023 18.00 18.10 17.61 17.73 149,069 -0.65(-3.55%)
Feb 23, 2023 18.40 18.53 18.05 18.39 137,015 +0.18(+0.98%)
Feb 22, 2023 18.29 18.52 18.00 18.21 256,702 -0.10(-0.54%)
Feb 21, 2023 18.81 19.01 18.30 18.31 173,060 -0.84(-4.39%)
Feb 17, 2023 18.68 19.15 18.58 19.15 155,663 +0.28(+1.47%)
Feb 16, 2023 19.20 19.80 18.87 18.87 186,317 -0.59(-3.05%)
Feb 15, 2023 18.48 19.46 18.46 19.46 195,148 +0.96(+5.18%)
Feb 14, 2023 17.86 18.60 17.84 18.50 178,586 +0.45(+2.52%)
Feb 13, 2023 17.80 18.15 17.72 18.05 145,833 +0.10(+0.55%)
Feb 10, 2023 18.14 18.32 17.88 17.95 273,351 -0.34(-1.84%)
Feb 09, 2023 19.33 19.40 18.24 18.29 297,063 -0.79(-4.15%)
Feb 08, 2023 19.24 19.63 19.06 19.08 131,753 -0.34(-1.73%)
Feb 07, 2023 19.38 19.53 18.81 19.41 215,927 +0.13(+0.67%)
Feb 06, 2023 19.13 19.46 19.02 19.29 132,836 -0.23(-1.17%)
Feb 03, 2023 19.71 20.45 19.50 19.51 339,025 -0.78(-3.85%)
Feb 02, 2023 19.72 20.66 19.72 20.29 356,959 +0.96(+4.96%)
Feb 01, 2023 18.65 19.47 18.41 19.33 199,822 +0.65(+3.49%)
Jan 31, 2023 18.39 18.73 18.35 18.68 194,159 +0.45(+2.50%)
Jan 30, 2023 18.52 18.89 18.21 18.23 151,410 -0.54(-2.90%)
Jan 27, 2023 18.33 18.95 18.30 18.77 147,759 +0.27(+1.44%)
Jan 26, 2023 18.78 18.95 18.27 18.50 113,571 -0.06(-0.32%)
Jan 25, 2023 18.23 18.62 17.91 18.56 237,828 +0.06(+0.32%)
Jan 24, 2023 18.52 18.77 18.40 18.50 113,245 -0.31(-1.63%)
Jan 23, 2023 18.34 18.89 18.25 18.81 288,056 +0.57(+3.15%)
Jan 20, 2023 17.60 18.31 17.48 18.24 239,625 +0.68(+3.89%)
Jan 19, 2023 17.25 17.66 17.14 17.55 85,572 +0.16(+0.91%)
Jan 18, 2023 18.45 18.46 17.40 17.40 296,075 -0.85(-4.66%)
Jan 17, 2023 18.25 18.30 17.93 18.25 328,195 +0.65(+3.71%)
Jan 13, 2023 17.22 17.76 17.15 17.59 257,587 +0.24(+1.37%)
Jan 12, 2023 16.87 17.37 16.48 17.36 193,692 +0.75(+4.53%)
Jan 11, 2023 16.54 16.70 16.37 16.60 227,898 +0.17(+1.02%)
Jan 10, 2023 15.96 16.50 15.91 16.44 189,436 +0.44(+2.72%)
Jan 09, 2023 15.76 16.30 15.74 16.00 411,434 +0.47(+3.06%)
Jan 06, 2023 15.15 15.53 14.90 15.53 519,968 +0.36(+2.35%)
Jan 05, 2023 15.30 15.30 15.03 15.17 170,791 -0.41(-2.60%)
Jan 04, 2023 15.21 15.63 15.08 15.58 323,362 +0.55(+3.69%)
Jan 03, 2023 15.37 15.43 14.87 15.02 669,557 +0.07(+0.46%)
Dec 30, 2022 14.79 14.99 14.75 14.95 184,036 -0.04(-0.26%)
Dec 29, 2022 14.73 15.02 14.72 14.99 324,882 +0.45(+3.13%)
Dec 28, 2022 14.69 14.93 14.52 14.54 404,491 -0.14(-0.94%)
Dec 27, 2022 14.90 15.01 14.68 14.68 331,413 -0.40(-2.62%)
Dec 23, 2022 14.98 15.12 14.88 15.07 154,045 +0.09(+0.59%)
Dec 22, 2022 15.09 15.16 14.77 14.98 388,181 -0.29(-1.88%)
Dec 21, 2022 15.17 15.40 15.13 15.27 246,581 +0.15(+0.98%)
Dec 20, 2022 14.99 15.30 14.92 15.12 245,526 +0.14(+0.92%)
Dec 19, 2022 15.21 15.22 14.91 14.98 259,237 -0.28(-1.81%)
Dec 16, 2022 15.35 15.49 15.12 15.26 223,311 -0.28(-1.78%)
Dec 15, 2022 15.87 15.99 15.46 15.54 341,899 -0.65(-4.03%)
Dec 14, 2022 16.15 16.44 15.97 16.19 229,018 +0.01(+0.06%)
Dec 13, 2022 16.71 16.89 16.07 16.18 399,784 +0.06(+0.37%)
Dec 12, 2022 15.90 16.12 15.88 16.12 213,000 +0.17(+1.05%)
Dec 09, 2022 16.06 16.16 15.95 15.95 153,599 -0.22(-1.35%)
Dec 08, 2022 16.03 16.24 15.93 16.17 203,908 +0.25(+1.55%)
Dec 07, 2022 15.93 16.11 15.87 15.92 142,463 -0.06(-0.37%)
Dec 06, 2022 16.40 16.40 15.88 15.98 318,932 -0.36(-2.18%)
Dec 05, 2022 16.78 16.94 16.29 16.34 188,390 -0.61(-3.62%)
Dec 02, 2022 16.52 16.95 16.52 16.95 159,602 +0.14(+0.82%)
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.