Transformational Data Sharing Amplify ETF (NY: BLOK )

40.16 -1.61 (-3.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 41.34 41.58 40.03 40.16 261,333 -1.61(-3.85%)
Oct 30, 2024 41.77 42.25 41.26 41.77 125,957 -0.51(-1.21%)
Oct 29, 2024 42.54 42.95 42.09 42.28 430,734 +0.19(+0.45%)
Oct 28, 2024 41.00 42.23 41.00 42.09 290,694 +1.87(+4.65%)
Oct 25, 2024 40.94 41.13 40.03 40.22 94,825 -0.50(-1.23%)
Oct 24, 2024 40.52 41.06 40.18 40.72 187,237 +0.54(+1.34%)
Oct 23, 2024 40.67 40.93 39.60 40.18 139,744 -1.06(-2.57%)
Oct 22, 2024 40.75 41.30 40.57 41.24 101,655 +0.16(+0.39%)
Oct 21, 2024 40.68 41.12 40.17 41.08 156,834 +0.18(+0.44%)
Oct 18, 2024 40.24 41.06 40.18 40.90 171,624 +1.11(+2.79%)
Oct 17, 2024 39.87 40.28 39.64 39.79 194,121 -0.40(-1.00%)
Oct 16, 2024 39.78 40.26 39.40 40.19 140,045 +0.90(+2.29%)
Oct 15, 2024 39.72 40.13 38.85 39.29 179,733 -0.48(-1.21%)
Oct 14, 2024 39.45 40.02 39.08 39.77 375,367 +0.89(+2.29%)
Oct 11, 2024 37.47 38.91 37.47 38.88 106,554 +1.68(+4.52%)
Oct 10, 2024 37.32 37.48 36.88 37.20 95,245 -0.22(-0.59%)
Oct 09, 2024 37.61 37.94 37.28 37.42 78,687 -0.23(-0.61%)
Oct 08, 2024 37.29 37.81 37.26 37.65 43,796 +0.19(+0.51%)
Oct 07, 2024 37.57 38.08 37.15 37.46 90,176 -0.14(-0.37%)
Oct 04, 2024 37.12 37.63 36.72 37.60 111,907 +1.02(+2.79%)
Oct 03, 2024 36.38 36.83 36.24 36.58 51,643 -0.07(-0.19%)
Oct 02, 2024 36.24 36.97 36.08 36.65 74,373 +0.15(+0.41%)
Oct 01, 2024 37.51 37.51 36.14 36.50 117,479 -1.02(-2.72%)
Sep 30, 2024 37.75 37.97 37.35 37.52 135,332 -0.78(-2.04%)
Sep 27, 2024 38.44 38.55 38.07 38.30 102,071 +0.14(+0.37%)
Sep 26, 2024 38.01 38.46 37.48 38.16 143,889 +0.98(+2.64%)
Sep 25, 2024 37.35 37.76 37.17 37.18 646,694 -0.33(-0.88%)
Sep 24, 2024 36.78 37.56 36.51 37.51 106,803 +0.78(+2.12%)
Sep 23, 2024 36.63 36.99 36.52 36.73 70,282 +0.26(+0.71%)
Sep 20, 2024 36.43 36.58 36.03 36.47 98,537 -0.03(-0.08%)
Sep 19, 2024 37.05 37.10 36.46 36.50 106,401 +0.80(+2.24%)
Sep 18, 2024 35.75 36.75 35.62 35.70 105,989 +0.03(+0.08%)
Sep 17, 2024 35.98 36.21 35.43 35.67 89,516 +0.28(+0.79%)
Sep 16, 2024 35.17 35.51 34.89 35.39 58,059 -0.25(-0.70%)
Sep 13, 2024 34.94 35.81 34.94 35.64 84,221 +0.64(+1.83%)
Sep 12, 2024 34.51 35.18 34.26 35.00 111,738 +0.51(+1.48%)
Sep 11, 2024 34.00 34.58 33.21 34.49 64,204 +0.25(+0.73%)
Sep 10, 2024 33.58 34.24 33.18 34.24 40,235 +0.74(+2.21%)
Sep 09, 2024 32.95 33.59 32.82 33.50 106,587 +1.15(+3.55%)
Sep 06, 2024 33.93 33.95 32.15 32.35 319,906 -1.29(-3.83%)
Sep 05, 2024 33.52 34.00 33.29 33.64 92,383 -0.13(-0.38%)
Sep 04, 2024 33.54 34.14 33.14 33.77 137,539 +0.15(+0.45%)
Sep 03, 2024 34.91 34.91 33.51 33.62 362,238 -1.75(-4.95%)
Aug 30, 2024 35.66 35.66 34.95 35.37 67,467 +0.12(+0.34%)
Aug 29, 2024 35.57 36.20 35.20 35.25 107,108 -0.03(-0.09%)
Aug 28, 2024 35.75 35.97 34.94 35.28 99,972 -0.95(-2.62%)
Aug 27, 2024 36.43 36.51 35.97 36.23 52,972 -0.51(-1.39%)
Aug 26, 2024 37.03 37.07 36.69 36.74 102,321 -0.38(-1.02%)
Aug 23, 2024 35.87 37.15 35.77 37.12 95,989 +1.60(+4.50%)
Aug 22, 2024 36.26 36.34 35.41 35.52 61,380 -0.66(-1.82%)
Aug 21, 2024 35.43 36.23 35.34 36.18 39,779 +0.73(+2.06%)
Aug 20, 2024 35.90 36.11 35.12 35.45 97,269 -0.13(-0.37%)
Aug 19, 2024 35.07 35.63 34.87 35.58 195,707 +0.45(+1.28%)
Aug 16, 2024 34.57 35.25 34.50 35.13 140,890 +0.69(+2.00%)
Aug 15, 2024 34.38 34.96 34.11 34.44 83,927 +0.74(+2.20%)
Aug 14, 2024 33.90 34.18 33.49 33.70 76,409 -0.12(-0.35%)
Aug 13, 2024 33.40 34.04 33.25 33.82 101,240 +0.57(+1.71%)
Aug 12, 2024 33.47 33.87 32.99 33.25 68,547 -0.39(-1.16%)
Aug 09, 2024 33.72 33.89 33.30 33.64 77,280 -0.09(-0.27%)
Aug 08, 2024 32.83 33.87 32.48 33.73 122,304 +1.82(+5.70%)
Aug 07, 2024 33.36 33.58 31.77 31.91 481,252 -0.76(-2.33%)
Aug 06, 2024 32.23 33.17 31.55 32.67 310,774 +1.27(+4.04%)
Aug 05, 2024 29.18 32.01 28.76 31.40 605,760 -2.09(-6.24%)
Aug 02, 2024 34.27 34.62 33.31 33.49 373,072 -1.41(-4.04%)
Aug 01, 2024 36.35 36.63 34.55 34.90 438,452 -1.79(-4.88%)
Jul 31, 2024 36.82 37.39 36.63 36.69 167,210 +0.68(+1.89%)
Jul 30, 2024 36.85 37.00 35.79 36.01 295,074 -0.67(-1.83%)
Jul 29, 2024 37.95 38.18 36.61 36.68 123,019 -0.63(-1.69%)
Jul 26, 2024 37.19 37.70 36.86 37.31 498,163 +1.09(+3.01%)
Jul 25, 2024 36.90 37.19 35.77 36.22 225,714 -1.00(-2.69%)
Jul 24, 2024 38.57 38.91 37.17 37.22 138,934 -1.48(-3.82%)
Jul 23, 2024 39.15 39.54 38.67 38.70 151,463 -0.64(-1.63%)
Jul 22, 2024 39.24 39.58 38.45 39.34 165,417 +0.56(+1.44%)
Jul 19, 2024 38.06 38.98 37.61 38.78 323,638 +1.08(+2.86%)
Jul 18, 2024 39.69 39.97 37.51 37.70 261,994 -1.62(-4.12%)
Jul 17, 2024 39.59 40.50 38.80 39.32 304,695 -1.03(-2.55%)
Jul 16, 2024 39.24 40.45 39.05 40.35 506,962 +1.23(+3.14%)
Jul 15, 2024 38.22 39.40 37.90 39.12 398,620 +2.20(+5.96%)
Jul 12, 2024 36.07 37.16 36.01 36.92 206,796 +0.99(+2.76%)
Jul 11, 2024 36.48 36.92 35.82 35.93 259,447 -0.06(-0.17%)
Jul 10, 2024 36.08 36.30 35.85 35.99 118,713 +0.19(+0.53%)
Jul 09, 2024 36.28 36.37 35.69 35.80 160,257 -0.34(-0.94%)
Jul 08, 2024 36.27 36.50 35.92 36.14 166,818 +0.07(+0.19%)
Jul 05, 2024 35.00 36.10 34.88 36.07 161,276 -0.08(-0.22%)
Jul 03, 2024 35.81 36.43 35.71 36.15 311,028 -0.07(-0.19%)
Jul 02, 2024 36.04 36.40 35.85 36.22 230,091 +0.06(+0.17%)
Jul 01, 2024 35.60 36.39 35.58 36.16 460,700 +0.69(+1.95%)
Jun 28, 2024 35.83 35.89 35.28 35.47 63,998 -0.27(-0.76%)
Jun 27, 2024 35.82 36.25 35.45 35.74 68,083 +0.14(+0.39%)
Jun 26, 2024 35.42 36.11 35.40 35.60 98,236 +0.13(+0.37%)
Jun 25, 2024 35.38 35.62 34.90 35.47 137,458 +0.82(+2.37%)
Jun 24, 2024 34.59 35.27 34.38 34.65 268,653 -0.70(-1.98%)
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 97,486 -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 33.63 145,959 -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%)
Apr 01, 2024 36.11 36.26 35.30 35.56 245,075 -0.88(-2.41%)
Mar 28, 2024 36.33 37.21 36.33 36.44 275,020 +0.31(+0.86%)
Mar 27, 2024 36.64 36.79 35.76 36.13 121,214 +0.26(+0.72%)
Mar 26, 2024 36.41 36.52 35.66 35.87 241,020 -0.44(-1.21%)
Mar 25, 2024 35.06 36.50 35.06 36.31 231,032 +1.43(+4.10%)
Mar 22, 2024 35.11 35.40 34.70 34.88 199,333 -0.58(-1.64%)
Mar 21, 2024 35.69 36.15 35.46 35.46 356,863 -0.02(-0.06%)
Mar 20, 2024 33.60 35.51 33.55 35.48 348,711 +1.82(+5.41%)
Mar 19, 2024 33.28 33.77 32.63 33.66 426,089 -0.54(-1.58%)
Mar 18, 2024 34.53 34.71 33.83 34.20 182,825 -0.43(-1.24%)
Mar 15, 2024 33.76 34.83 33.52 34.63 238,902 +0.57(+1.67%)
Mar 14, 2024 35.15 35.15 33.66 34.06 236,189 -1.09(-3.10%)
Mar 13, 2024 34.73 35.41 34.65 35.15 302,105 +0.51(+1.47%)
Mar 12, 2024 34.71 34.76 33.86 34.64 351,508 +0.25(+0.73%)
Mar 11, 2024 35.64 35.84 34.36 34.39 327,679 -0.82(-2.33%)
Mar 08, 2024 34.63 36.20 34.63 35.21 418,494 +0.74(+2.15%)
Mar 07, 2024 34.57 34.67 33.97 34.47 196,678 +0.16(+0.47%)
Mar 06, 2024 33.58 34.62 33.25 34.31 487,962 +1.35(+4.10%)
Mar 05, 2024 34.14 34.78 32.75 32.96 318,624 -1.66(-4.79%)
Mar 04, 2024 34.96 35.31 34.29 34.62 377,945 +0.30(+0.87%)
Mar 01, 2024 33.49 34.32 32.93 34.32 260,456 +0.77(+2.30%)
Feb 29, 2024 34.48 34.67 32.80 33.55 350,205 -0.29(-0.86%)
Feb 28, 2024 34.90 35.25 33.55 33.84 493,904 -0.29(-0.85%)
Feb 27, 2024 34.49 34.97 33.70 34.13 341,459 +0.59(+1.76%)
Feb 26, 2024 31.56 33.77 31.43 33.54 414,386 +2.14(+6.82%)
Feb 23, 2024 31.53 31.68 30.86 31.40 179,028 -0.30(-0.95%)
Feb 22, 2024 31.37 31.84 31.13 31.70 246,936 +0.93(+3.02%)
Feb 21, 2024 30.93 31.14 30.59 30.77 188,865 -0.86(-2.72%)
Feb 20, 2024 32.26 32.48 30.83 31.63 238,672 -0.63(-1.95%)
Feb 16, 2024 32.63 32.83 31.85 32.26 309,181 +0.09(+0.28%)
Feb 15, 2024 32.65 33.01 31.83 32.17 317,450 -0.17(-0.53%)
Feb 14, 2024 31.70 32.37 31.63 32.34 385,691 +2.00(+6.59%)
Feb 13, 2024 29.96 30.55 29.61 30.34 352,090 -0.82(-2.63%)
Feb 12, 2024 30.00 31.46 29.98 31.16 384,581 +1.25(+4.18%)
Feb 09, 2024 29.48 29.95 29.14 29.91 246,371 +1.31(+4.58%)
Feb 08, 2024 27.62 28.62 27.62 28.60 187,640 +1.14(+4.15%)
Feb 07, 2024 27.19 27.47 26.73 27.46 269,073 +0.48(+1.78%)
Feb 06, 2024 26.65 27.06 26.55 26.98 152,626 +0.33(+1.24%)
Feb 05, 2024 27.23 27.23 26.52 26.65 126,441 -0.67(-2.45%)
Feb 02, 2024 27.01 27.42 26.98 27.32 116,522 +0.09(+0.33%)
Feb 01, 2024 27.00 27.33 26.60 27.23 176,354 +0.33(+1.23%)
Jan 31, 2024 27.22 27.79 26.87 26.90 107,506 -0.55(-2.00%)
Jan 30, 2024 27.77 27.98 27.35 27.45 173,566 -0.46(-1.65%)
Jan 29, 2024 27.57 28.10 27.30 27.91 269,197 +0.57(+2.08%)
Jan 26, 2024 26.69 27.51 26.69 27.34 204,511 +0.89(+3.36%)
Jan 25, 2024 26.34 26.53 26.27 26.45 212,326 +0.29(+1.11%)
Jan 24, 2024 26.66 26.87 26.15 26.16 287,598 -0.12(-0.46%)
Jan 23, 2024 26.26 26.55 26.17 26.28 400,352 -0.33(-1.24%)
Jan 22, 2024 26.43 27.00 26.30 26.61 423,557 +0.01(+0.04%)
Jan 19, 2024 26.33 26.65 25.88 26.60 238,222 +0.28(+1.06%)
Jan 18, 2024 26.93 27.18 26.13 26.32 149,909 -0.42(-1.57%)
Jan 17, 2024 26.55 26.78 26.42 26.74 228,692 -0.23(-0.85%)
Jan 16, 2024 27.00 27.32 26.67 26.97 480,452 -0.42(-1.53%)
Jan 12, 2024 28.06 28.20 27.32 27.39 919,530 -0.81(-2.87%)
Jan 11, 2024 30.09 30.44 27.82 28.20 589,128 -1.05(-3.59%)
Jan 10, 2024 28.82 29.61 28.37 29.25 483,922 +0.12(+0.41%)
Jan 09, 2024 29.30 29.52 28.94 29.13 264,482 -0.35(-1.19%)
Jan 08, 2024 28.74 29.66 28.17 29.48 287,355 +0.86(+3.00%)
Jan 05, 2024 28.94 29.10 28.43 28.62 130,124 -0.51(-1.75%)
Jan 04, 2024 28.76 29.39 28.46 29.13 354,549 +0.54(+1.89%)
Jan 03, 2024 28.25 29.03 28.02 28.59 348,522 -0.91(-3.08%)
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.