Skip to main content

Transformational Data Sharing Amplify ETF (NY: BLOK )

34.05 +1.04 (+3.15%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 30.42 31.44 30.14 30.52 132,991 -0.35(-1.13%)
Apr 30, 2024 31.80 31.98 30.80 30.87 76,306 -1.34(-4.16%)
Apr 29, 2024 32.54 32.67 32.00 32.21 81,874 -0.58(-1.77%)
Apr 26, 2024 32.38 32.82 32.18 32.79 88,082 +0.48(+1.49%)
Apr 25, 2024 31.75 32.47 31.43 32.31 89,966 -0.24(-0.74%)
Apr 24, 2024 32.97 33.19 32.38 32.55 110,124 -0.38(-1.15%)
Apr 23, 2024 32.20 33.16 32.18 32.93 191,168 +0.75(+2.33%)
Apr 22, 2024 31.64 32.26 31.27 32.18 176,742 +1.19(+3.84%)
Apr 19, 2024 31.21 31.30 30.80 30.99 126,657 +0.13(+0.42%)
Apr 18, 2024 31.05 31.54 30.57 30.86 268,856 +0.19(+0.62%)
Apr 17, 2024 31.05 31.30 30.44 30.67 157,646 -0.32(-1.03%)
Apr 16, 2024 30.96 31.30 30.76 30.99 344,553 -0.34(-1.09%)
Apr 15, 2024 32.65 32.78 31.30 31.33 434,035 -1.28(-3.93%)
Apr 12, 2024 33.49 33.49 32.34 32.61 253,182 -1.19(-3.52%)
Apr 11, 2024 33.70 33.87 33.27 33.80 145,092 +0.17(+0.51%)
Apr 10, 2024 33.12 33.76 33.00 33.63 145,959 -0.14(-0.41%)
Apr 09, 2024 34.43 34.49 33.46 33.77 131,210 -0.77(-2.23%)
Apr 08, 2024 34.99 35.31 34.16 34.54 199,085 +0.56(+1.65%)
Apr 05, 2024 33.85 34.54 33.71 33.98 186,272 -0.23(-0.67%)
Apr 04, 2024 35.51 35.51 34.13 34.21 221,812 -0.61(-1.75%)
Apr 03, 2024 34.48 35.16 34.37 34.82 219,051 +0.29(+0.84%)
Apr 02, 2024 34.37 34.67 34.07 34.53 378,065 -1.03(-2.90%)
Apr 01, 2024 36.11 36.26 35.30 35.56 245,075 -0.88(-2.41%)
Mar 28, 2024 36.33 37.21 36.33 36.44 275,020 +0.31(+0.86%)
Mar 27, 2024 36.64 36.79 35.76 36.13 121,214 +0.26(+0.72%)
Mar 26, 2024 36.41 36.52 35.66 35.87 241,020 -0.44(-1.21%)
Mar 25, 2024 35.06 36.50 35.06 36.31 231,032 +1.43(+4.10%)
Mar 22, 2024 35.11 35.40 34.70 34.88 199,333 -0.58(-1.64%)
Mar 21, 2024 35.69 36.15 35.46 35.46 356,863 -0.02(-0.06%)
Mar 20, 2024 33.60 35.51 33.55 35.48 348,711 +1.82(+5.41%)
Mar 19, 2024 33.28 33.77 32.63 33.66 426,089 -0.54(-1.58%)
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%)
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.