Transformational Data Sharing Amplify ETF (NY: BLOK )

18.38 +0.25 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 18.17 18.42 17.98 18.38 260,134 +0.25(+1.38%)
Jun 30, 2022 18.33 18.49 17.90 18.13 288,890 -0.54(-2.89%)
Jun 29, 2022 18.92 18.95 18.56 18.67 212,738 -0.40(-2.10%)
Jun 28, 2022 19.85 20.08 19.03 19.07 324,974 -0.67(-3.39%)
Jun 27, 2022 20.28 20.39 19.57 19.74 267,264 -0.55(-2.71%)
Jun 24, 2022 19.74 20.29 19.65 20.29 381,576 +0.92(+4.75%)
Jun 23, 2022 19.05 19.42 18.84 19.37 582,816 +0.56(+2.98%)
Jun 22, 2022 18.95 19.27 18.77 18.81 440,650 -0.43(-2.23%)
Jun 21, 2022 19.07 19.72 19.07 19.24 404,633 +0.74(+4.00%)
Jun 17, 2022 18.38 18.81 18.32 18.50 271,521 +0.01(+0.05%)
Jun 16, 2022 18.71 18.89 18.36 18.49 335,996 -0.80(-4.15%)
Jun 15, 2022 19.03 19.60 18.73 19.29 320,966 +0.26(+1.37%)
Jun 14, 2022 18.99 19.27 18.77 19.03 532,762 +0.00(+0.00%)
Jun 13, 2022 19.18 19.61 18.82 19.03 640,387 -1.83(-8.77%)
Jun 10, 2022 21.06 21.28 20.67 20.86 259,690 -0.67(-3.11%)
Jun 09, 2022 22.24 22.26 21.50 21.53 409,856 -0.79(-3.54%)
Jun 08, 2022 22.36 22.86 22.22 22.32 368,154 -0.19(-0.84%)
Jun 07, 2022 22.01 22.63 21.84 22.51 204,628 -0.12(-0.53%)
Jun 06, 2022 22.97 23.15 22.50 22.63 264,181 +0.21(+0.94%)
Jun 03, 2022 22.67 22.72 22.20 22.42 182,037 -0.54(-2.35%)
Jun 02, 2022 22.15 23.08 22.15 22.96 180,828 +0.69(+3.10%)
Jun 01, 2022 23.23 23.31 22.15 22.27 339,885 -0.79(-3.43%)
May 31, 2022 23.31 23.57 22.77 23.06 307,042 +0.35(+1.54%)
May 27, 2022 22.25 22.79 22.25 22.71 314,825 +0.57(+2.57%)
May 26, 2022 21.35 22.29 21.24 22.14 253,168 +0.52(+2.41%)
May 25, 2022 21.08 21.80 21.08 21.62 275,499 +0.45(+2.13%)
May 24, 2022 21.61 21.61 20.87 21.17 385,617 -0.80(-3.64%)
May 23, 2022 21.96 22.18 21.60 21.97 348,448 +0.25(+1.15%)
May 20, 2022 22.38 22.38 20.97 21.72 340,270 -0.18(-0.82%)
May 19, 2022 21.55 22.39 21.55 21.90 364,636 +0.26(+1.20%)
May 18, 2022 22.33 22.47 21.53 21.64 419,890 -1.06(-4.67%)
May 17, 2022 22.26 22.70 22.03 22.70 294,049 +0.92(+4.22%)
May 16, 2022 22.36 22.36 21.70 21.78 293,937 -0.76(-3.37%)
May 13, 2022 21.96 23.05 21.96 22.54 431,413 +1.43(+6.77%)
May 12, 2022 20.69 21.76 20.03 21.11 845,628 -0.19(-0.89%)
May 11, 2022 22.35 22.89 21.24 21.30 694,272 -1.77(-7.67%)
May 10, 2022 23.93 24.28 22.74 23.07 507,860 -0.21(-0.90%)
May 09, 2022 25.00 25.00 23.07 23.28 602,448 -2.60(-10.05%)
May 06, 2022 26.18 26.44 25.38 25.88 430,476 -0.60(-2.27%)
May 05, 2022 28.02 28.05 26.18 26.48 533,533 -1.92(-6.76%)
May 04, 2022 27.55 28.52 26.74 28.40 414,428 +1.06(+3.88%)
May 03, 2022 27.34 27.75 27.14 27.34 153,255 -0.02(-0.07%)
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.