Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

34.20 -0.43 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.