Transformational Data Sharing Amplify ETF (NY: BLOK )

35.37 +0.12 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 36.69 167,230 +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%)
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.