Transformational Data Sharing Amplify ETF (NY: BLOK )

43.16 USD -0.31 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 43.60 43.68 42.91 43.16 202,373 -0.31(-0.71%)
Jul 22, 2021 44.16 44.16 43.14 43.47 355,191 -0.02(-0.05%)
Jul 21, 2021 42.32 43.89 42.22 43.49 269,259 +2.36(+5.74%)
Jul 20, 2021 40.15 41.35 39.57 41.13 459,649 +0.73(+1.81%)
Jul 19, 2021 40.50 40.67 39.82 40.40 672,913 -1.15(-2.77%)
Jul 16, 2021 42.63 42.76 41.49 41.55 397,605 -0.60(-1.42%)
Jul 15, 2021 42.74 43.14 41.43 42.15 513,852 -1.16(-2.68%)
Jul 14, 2021 44.92 44.95 43.27 43.31 411,983 -1.08(-2.43%)
Jul 13, 2021 45.19 45.25 44.39 44.39 252,975 -1.10(-2.42%)
Jul 12, 2021 46.16 46.16 45.34 45.49 210,013 -0.49(-1.07%)
Jul 09, 2021 45.50 46.14 45.36 45.98 152,818 +0.72(+1.59%)
Jul 08, 2021 45.00 45.37 44.33 45.26 436,247 -1.29(-2.77%)
Jul 07, 2021 47.51 47.51 46.11 46.55 252,348 -0.57(-1.21%)
Jul 06, 2021 47.82 47.91 46.72 47.12 206,552 -0.23(-0.49%)
Jul 02, 2021 47.47 47.62 47.03 47.35 165,642 +0.25(+0.53%)
Jul 01, 2021 47.36 47.55 46.87 47.10 258,066 -0.57(-1.20%)
Jun 30, 2021 47.22 48.11 46.93 47.67 835,890 -0.24(-0.50%)
Jun 29, 2021 47.44 48.45 47.33 47.91 355,569 +1.09(+2.33%)
Jun 28, 2021 46.03 46.90 45.81 46.82 364,509 +1.50(+3.31%)
Jun 25, 2021 45.55 45.83 45.08 45.32 379,049 -0.78(-1.69%)
Jun 24, 2021 45.65 46.20 45.36 46.10 250,498 +1.25(+2.79%)
Jun 23, 2021 45.33 45.79 44.80 44.85 328,998 +0.40(+0.90%)
Jun 22, 2021 43.20 44.55 42.31 44.45 540,416 -0.33(-0.74%)
Jun 21, 2021 44.84 45.03 44.25 44.78 405,832 -1.06(-2.31%)
Jun 18, 2021 46.26 46.62 45.41 45.84 332,641 -1.14(-2.43%)
Jun 17, 2021 46.38 47.58 46.37 46.98 259,544 +0.52(+1.12%)
Jun 16, 2021 47.20 47.31 45.93 46.46 332,252 -1.09(-2.29%)
Jun 15, 2021 48.08 48.10 46.75 47.55 256,691 -0.05(-0.11%)
Jun 14, 2021 46.93 48.28 46.85 47.60 511,347 +2.01(+4.41%)
Jun 11, 2021 46.42 46.50 45.38 45.59 183,130 -0.58(-1.26%)
Jun 10, 2021 46.22 46.91 45.67 46.17 293,690 +0.37(+0.81%)
Jun 09, 2021 45.19 46.34 44.69 45.80 310,432 +1.43(+3.22%)
Jun 08, 2021 45.00 45.16 43.21 44.37 627,768 -1.34(-2.93%)
Jun 07, 2021 46.06 46.19 45.56 45.71 327,739 -0.40(-0.87%)
Jun 04, 2021 45.75 46.17 45.56 46.11 287,845 +0.12(+0.26%)
Jun 03, 2021 46.78 46.78 45.67 45.99 358,073 -0.82(-1.75%)
Jun 02, 2021 46.75 46.86 46.23 46.81 297,909 +0.71(+1.54%)
Jun 01, 2021 46.43 46.76 45.90 46.10 317,882 +0.28(+0.61%)
May 28, 2021 46.36 46.78 45.72 45.82 331,413 -0.94(-2.01%)
May 27, 2021 46.94 46.97 46.07 46.76 396,180 +0.60(+1.30%)
May 26, 2021 45.38 46.32 45.15 46.16 523,971 +1.76(+3.96%)
May 25, 2021 44.04 44.75 43.97 44.40 401,383 +0.16(+0.36%)
May 24, 2021 43.66 44.38 43.06 44.24 603,033 +1.62(+3.80%)
May 21, 2021 44.60 45.00 42.53 42.62 718,963 -1.55(-3.51%)
May 20, 2021 44.42 44.69 43.51 44.17 508,035 +1.34(+3.13%)
May 19, 2021 40.00 43.06 39.12 42.83 1,319,855 -1.41(-3.19%)
May 18, 2021 44.13 45.21 43.99 44.24 402,702 -0.08(-0.18%)
May 17, 2021 44.00 45.00 43.37 44.32 936,091 -1.42(-3.10%)
May 14, 2021 44.29 45.80 44.11 45.74 750,365 +2.80(+6.52%)
May 13, 2021 44.42 45.60 41.95 42.94 1,559,113 -2.33(-5.15%)
May 12, 2021 46.81 47.63 45.05 45.27 818,859 -2.45(-5.13%)
May 11, 2021 45.91 48.08 45.01 47.72 1,092,871 -0.26(-0.54%)
May 10, 2021 50.23 50.35 47.89 47.98 1,165,143 -2.45(-4.86%)
May 07, 2021 50.01 51.10 49.80 50.43 591,530 +1.05(+2.13%)
May 06, 2021 51.02 51.03 48.56 49.38 960,168 -1.71(-3.35%)
May 05, 2021 51.65 52.36 50.83 51.09 503,035 +0.58(+1.15%)
May 04, 2021 51.78 51.85 49.52 50.51 874,149 -2.45(-4.63%)
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.