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 (%)
Dec 31, 2019 15.87 15.98 15.85 15.98 42,956 +0.09(+0.54%)
Dec 30, 2019 16.08 16.08 15.88 15.89 51,822 -0.15(-0.93%)
Dec 27, 2019 16.07 16.10 15.99 16.04 23,115 +0.07(+0.42%)
Dec 26, 2019 15.91 15.99 15.83 15.97 35,813 +0.06(+0.37%)
Dec 24, 2019 15.93 15.95 15.91 15.91 16,408 -0.05(-0.31%)
Dec 23, 2019 15.96 16.02 15.95 15.96 26,902 +0.00(+0.00%)
Dec 20, 2019 15.98 16.02 15.96 15.96 27,307 +0.08(+0.49%)
Dec 19, 2019 15.84 15.96 15.84 15.89 20,005 +0.01(+0.09%)
Dec 18, 2019 15.90 15.91 15.87 15.87 22,061 -0.07(-0.42%)
Dec 17, 2019 15.91 15.95 15.88 15.94 13,447 +0.02(+0.10%)
Dec 16, 2019 15.86 15.96 15.86 15.92 43,822 +0.15(+0.95%)
Dec 13, 2019 15.78 15.86 15.74 15.77 21,797 -0.03(-0.16%)
Dec 12, 2019 15.60 15.81 15.60 15.80 22,005 +0.21(+1.37%)
Dec 11, 2019 15.50 15.60 15.50 15.58 11,573 +0.09(+0.57%)
Dec 10, 2019 15.51 15.54 15.50 15.50 14,391 -0.07(-0.43%)
Dec 09, 2019 15.59 15.66 15.55 15.56 12,812 -0.05(-0.32%)
Dec 06, 2019 15.55 15.64 15.55 15.61 19,282 +0.13(+0.86%)
Dec 05, 2019 15.50 15.51 15.40 15.48 29,574 -0.02(-0.11%)
Dec 04, 2019 15.50 15.57 15.50 15.50 35,864 +0.06(+0.38%)
Dec 03, 2019 15.33 15.44 15.27 15.44 28,838 -0.04(-0.27%)
Dec 02, 2019 15.68 15.68 15.45 15.48 29,992 -0.21(-1.36%)
Nov 29, 2019 15.67 15.75 15.67 15.69 11,258 -0.07(-0.42%)
Nov 27, 2019 15.79 15.80 15.74 15.76 19,761 -0.04(-0.24%)
Nov 26, 2019 15.77 15.81 15.74 15.80 16,688 +0.00(+0.00%)
Nov 25, 2019 15.72 15.82 15.72 15.80 49,640 +0.14(+0.93%)
Nov 22, 2019 15.57 15.66 15.55 15.65 20,360 +0.11(+0.70%)
Nov 21, 2019 15.53 15.61 15.50 15.54 28,321 +0.01(+0.06%)
Nov 20, 2019 15.53 15.61 15.47 15.53 29,763 -0.06(-0.40%)
Nov 19, 2019 15.61 15.66 15.56 15.60 18,214 +0.01(+0.05%)
Nov 18, 2019 15.62 15.66 15.57 15.59 52,995 -0.03(-0.21%)
Nov 15, 2019 15.65 15.66 15.59 15.62 31,619 +0.01(+0.05%)
Nov 14, 2019 15.52 15.63 15.52 15.61 26,591 +0.08(+0.54%)
Nov 13, 2019 15.39 15.56 15.39 15.53 70,076 +0.19(+1.26%)
Nov 12, 2019 15.37 15.41 15.33 15.34 15,421 -0.00(-0.01%)
Nov 11, 2019 15.28 15.38 15.28 15.34 11,458 -0.07(-0.47%)
Nov 08, 2019 15.39 15.42 15.35 15.41 13,294 -0.02(-0.12%)
Nov 07, 2019 15.40 15.52 15.40 15.43 22,921 +0.09(+0.60%)
Nov 06, 2019 15.32 15.35 15.31 15.34 21,774 -0.02(-0.11%)
Nov 05, 2019 15.44 15.47 15.35 15.35 18,619 +0.03(+0.22%)
Nov 04, 2019 15.35 15.43 15.32 15.32 23,080 +0.13(+0.82%)
Nov 01, 2019 15.20 15.25 15.18 15.20 21,199 +0.08(+0.50%)
Oct 31, 2019 15.19 15.20 15.08 15.12 11,964 -0.10(-0.68%)
Oct 30, 2019 15.17 15.24 15.11 15.22 16,579 +0.00(+0.03%)
Oct 29, 2019 15.28 15.30 15.21 15.22 12,102 -0.09(-0.60%)
Oct 28, 2019 15.21 15.34 15.19 15.31 60,078 +0.15(+0.99%)
Oct 25, 2019 14.93 15.17 14.93 15.16 20,240 +0.18(+1.23%)
Oct 24, 2019 14.97 15.00 14.95 14.98 25,854 +0.06(+0.42%)
Oct 23, 2019 14.91 14.98 14.91 14.92 12,143 -0.02(-0.14%)
Oct 22, 2019 15.11 15.15 14.94 14.94 19,203 -0.16(-1.08%)
Oct 21, 2019 15.01 15.11 15.01 15.10 12,305 +0.20(+1.32%)
Oct 18, 2019 15.05 15.08 14.87 14.90 16,528 -0.13(-0.89%)
Oct 17, 2019 15.02 15.05 14.96 15.04 11,303 +0.02(+0.11%)
Oct 16, 2019 14.99 15.04 14.95 15.02 17,245 -0.05(-0.36%)
Oct 15, 2019 15.00 15.11 15.00 15.07 20,541 +0.11(+0.75%)
Oct 14, 2019 14.99 15.01 14.96 14.96 17,453 -0.04(-0.30%)
Oct 11, 2019 14.96 15.09 14.96 15.01 22,636 +0.19(+1.30%)
Oct 10, 2019 14.78 14.89 14.78 14.81 19,942 +0.08(+0.53%)
Oct 09, 2019 14.80 14.80 14.74 14.74 20,738 +0.08(+0.54%)
Oct 08, 2019 14.76 14.79 14.66 14.66 526,034 -0.20(-1.38%)
Oct 07, 2019 14.82 14.93 14.82 14.86 18,460 +0.01(+0.06%)
Oct 04, 2019 14.74 14.86 14.73 14.85 12,216 +0.17(+1.14%)
Oct 03, 2019 14.54 14.71 14.49 14.69 14,774 +0.14(+0.97%)
Oct 02, 2019 14.69 14.69 14.53 14.55 37,686 -0.28(-1.89%)
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.