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 29, 2023 31.68 31.94 29.69 29.85 438,131 -1.71(-5.42%)
Dec 28, 2023 31.93 32.05 31.31 31.56 214,851 -0.60(-1.87%)
Dec 27, 2023 31.40 32.29 31.16 32.16 263,113 +1.34(+4.36%)
Dec 26, 2023 30.41 30.92 30.31 30.82 240,450 +0.28(+0.91%)
Dec 22, 2023 29.94 30.91 29.78 30.54 230,583 +0.75(+2.52%)
Dec 21, 2023 29.34 29.82 29.05 29.79 266,469 +1.01(+3.51%)
Dec 20, 2023 29.47 29.94 28.70 28.78 380,656 -0.03(-0.10%)
Dec 19, 2023 28.68 29.31 28.47 28.81 289,425 +0.43(+1.50%)
Dec 18, 2023 27.64 28.43 27.54 28.38 233,320 +0.48(+1.74%)
Dec 15, 2023 27.77 28.09 27.58 27.90 194,797 -0.10(-0.35%)
Dec 14, 2023 27.83 28.23 27.66 28.00 251,947 +0.36(+1.29%)
Dec 13, 2023 26.38 27.69 26.09 27.64 257,614 +1.34(+5.11%)
Dec 12, 2023 26.29 26.43 26.06 26.30 129,653 +0.28(+1.06%)
Dec 11, 2023 26.53 26.65 25.89 26.02 287,702 -1.30(-4.74%)
Dec 08, 2023 26.30 27.36 26.29 27.32 258,277 +0.99(+3.76%)
Dec 07, 2023 25.93 26.44 25.74 26.33 160,318 +0.20(+0.76%)
Dec 06, 2023 26.70 26.80 26.12 26.13 301,431 -0.33(-1.23%)
Dec 05, 2023 26.11 26.84 25.95 26.45 753,939 +0.35(+1.33%)
Dec 04, 2023 25.88 26.36 25.54 26.11 338,237 +0.89(+3.53%)
Dec 01, 2023 23.84 25.23 23.80 25.22 175,467 +1.42(+5.99%)
Nov 30, 2023 24.04 24.04 23.68 23.79 128,150 -0.27(-1.11%)
Nov 29, 2023 24.06 24.23 23.81 24.06 536,663 +0.28(+1.16%)
Nov 28, 2023 23.12 23.83 23.12 23.78 110,552 +0.81(+3.53%)
Nov 27, 2023 22.56 23.09 22.50 22.97 245,047 +0.05(+0.22%)
Nov 24, 2023 22.52 23.01 22.42 22.92 124,100 +0.43(+1.89%)
Nov 22, 2023 22.33 22.56 22.00 22.50 77,542 +0.27(+1.20%)
Nov 21, 2023 22.39 22.39 22.00 22.23 73,849 -0.33(-1.45%)
Nov 20, 2023 21.97 22.65 21.97 22.56 163,728 +0.47(+2.15%)
Nov 17, 2023 21.94 22.15 21.80 22.08 75,456 +0.15(+0.68%)
Nov 16, 2023 22.25 22.25 21.71 21.94 123,814 -0.60(-2.68%)
Nov 15, 2023 21.83 22.63 21.76 22.54 200,220 +0.84(+3.87%)
Nov 14, 2023 21.81 21.96 21.44 21.70 114,784 +0.17(+0.78%)
Nov 13, 2023 21.55 21.66 21.24 21.53 120,319 -0.31(-1.40%)
Nov 10, 2023 21.83 21.93 21.44 21.84 152,640 +0.06(+0.27%)
Nov 09, 2023 22.20 22.74 21.65 21.78 227,554 +0.18(+0.82%)
Nov 08, 2023 21.95 21.95 21.44 21.60 223,422 -0.33(-1.49%)
Nov 07, 2023 21.53 21.96 21.32 21.93 108,970 +0.27(+1.23%)
Nov 06, 2023 21.97 22.00 21.44 21.66 143,260 -0.18(-0.82%)
Nov 03, 2023 21.57 21.99 21.54 21.84 159,289 +0.30(+1.38%)
Nov 02, 2023 21.03 21.55 20.99 21.54 154,222 +0.89(+4.31%)
Nov 01, 2023 20.52 20.68 20.32 20.65 69,430 +0.27(+1.31%)
Oct 31, 2023 20.26 20.43 20.08 20.38 98,632 +0.10(+0.49%)
Oct 30, 2023 20.28 20.58 20.06 20.28 133,387 +0.37(+1.84%)
Oct 27, 2023 20.14 20.42 19.92 19.92 162,249 -0.22(-1.08%)
Oct 26, 2023 20.25 20.59 19.94 20.14 185,858 -0.40(-1.93%)
Oct 25, 2023 20.73 20.90 20.39 20.53 221,090 -0.26(-1.24%)
Oct 24, 2023 20.56 21.25 20.52 20.79 209,776 +0.98(+4.94%)
Oct 23, 2023 19.26 20.10 19.19 19.81 182,404 +0.53(+2.77%)
Oct 20, 2023 19.43 19.72 19.26 19.27 72,297 -0.02(-0.10%)
Oct 19, 2023 19.48 19.64 19.26 19.29 70,819 -0.09(-0.46%)
Oct 18, 2023 19.78 19.92 19.32 19.38 82,165 -0.59(-2.97%)
Oct 17, 2023 19.54 20.11 19.54 19.98 57,641 +0.21(+1.05%)
Oct 16, 2023 19.50 19.95 19.45 19.77 89,357 +0.63(+3.31%)
Oct 13, 2023 19.40 19.45 19.09 19.14 66,332 -0.25(-1.28%)
Oct 12, 2023 19.76 19.78 19.30 19.38 60,857 -0.38(-1.90%)
Oct 11, 2023 20.00 20.11 19.54 19.76 49,633 -0.29(-1.43%)
Oct 10, 2023 19.89 20.27 19.89 20.05 67,364 +0.16(+0.80%)
Oct 09, 2023 19.58 19.92 19.52 19.89 48,129 +0.01(+0.05%)
Oct 06, 2023 19.06 19.96 19.00 19.88 86,450 +0.55(+2.87%)
Oct 05, 2023 19.30 19.42 19.08 19.32 49,698 +0.14(+0.72%)
Oct 04, 2023 18.93 19.25 18.79 19.19 706,386 +0.28(+1.46%)
Oct 03, 2023 19.39 19.48 18.85 18.91 127,105 -0.75(-3.82%)
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.