Transformational Data Sharing Amplify ETF (NY: BLOK )

37.22 -1.48 (-3.82%)
Official Closing Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.