Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 46 minutes

S&P Futures
3,847.25
+20.00(+0.52%)
Dow Futures
31,193.00
+132.00(+0.42%)
Nasdaq Futures
11,694.50
+83.25(+0.72%)
Russell 2000 Futures
1,735.50
+7.00(+0.40%)
Crude Oil
109.77
+1.34(+1.24%)
Gold
1,809.70
+8.20(+0.46%)

Advertisement

Amplify Transformational Data Sharing ETF (BLOK)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.38

+0.25

(+1.38%)

At close: 04:00PM EDT

18.50

+0.12

(+0.65%)

After hours:

06:24PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	18.17	18.42	17.98	18.38	18.38	260,000
Jun 30, 2022	18.33	18.49	17.90	18.13	18.13	288,900
Jun 29, 2022	18.92	18.94	18.56	18.67	18.67	212,700
Jun 28, 2022	19.85	20.08	19.03	19.07	19.07	325,000
Jun 27, 2022	20.28	20.39	19.57	19.74	19.74	267,300
Jun 24, 2022	19.74	20.29	19.65	20.29	20.29	369,800
Jun 23, 2022	19.05	19.42	18.84	19.37	19.37	582,800
Jun 22, 2022	18.95	19.27	18.77	18.81	18.81	440,600
Jun 21, 2022	19.07	19.72	19.07	19.24	19.24	404,900
Jun 17, 2022	18.38	18.81	18.33	18.50	18.50	271,500
Jun 16, 2022	18.71	18.89	18.36	18.49	18.49	336,000
Jun 15, 2022	19.03	19.59	18.73	19.29	19.29	320,900
Jun 14, 2022	18.99	19.27	18.77	19.03	19.03	532,800
Jun 13, 2022	19.18	19.61	18.82	19.03	19.03	640,500
Jun 10, 2022	21.06	21.28	20.67	20.86	20.86	259,600
Jun 09, 2022	22.24	22.26	21.50	21.53	21.53	409,800
Jun 08, 2022	22.36	22.86	22.22	22.32	22.32	368,200
Jun 07, 2022	22.01	22.63	21.84	22.51	22.51	204,600
Jun 06, 2022	22.97	23.15	22.50	22.63	22.63	264,200
Jun 03, 2022	22.67	22.72	22.20	22.42	22.42	182,000
Jun 02, 2022	22.15	23.08	22.15	22.96	22.96	180,800
Jun 01, 2022	23.23	23.31	22.15	22.27	22.27	339,900
May 31, 2022	23.31	23.57	22.77	23.06	23.06	307,000
May 27, 2022	22.25	22.79	22.25	22.71	22.71	314,800
May 26, 2022	21.35	22.29	21.24	22.14	22.14	253,200
May 25, 2022	21.08	21.80	21.08	21.62	21.62	275,400
May 24, 2022	21.61	21.61	20.87	21.17	21.17	385,600
May 23, 2022	21.96	22.18	21.60	21.97	21.97	348,400
May 20, 2022	22.38	22.38	20.97	21.72	21.72	340,300
May 19, 2022	21.55	22.39	21.55	21.90	21.90	364,600
May 18, 2022	22.33	22.47	21.53	21.64	21.64	419,900
May 17, 2022	22.26	22.70	22.03	22.70	22.70	293,900
May 16, 2022	22.36	22.36	21.70	21.78	21.78	295,900
May 13, 2022	21.96	23.05	21.96	22.54	22.54	431,400
May 12, 2022	20.69	21.76	20.03	21.11	21.11	845,600
May 11, 2022	22.35	22.89	21.24	21.30	21.30	694,300
May 10, 2022	23.93	24.28	22.74	23.07	23.07	507,800
May 09, 2022	25.00	25.00	23.07	23.28	23.28	603,000
May 06, 2022	26.18	26.44	25.38	25.88	25.88	430,500
May 05, 2022	28.02	28.05	26.18	26.48	26.48	533,400
May 04, 2022	27.55	28.52	26.74	28.40	28.40	414,400
May 03, 2022	27.34	27.75	27.14	27.34	27.34	153,200
May 02, 2022	26.71	27.41	26.46	27.36	27.36	390,400
Apr 29, 2022	27.60	28.43	26.73	26.75	26.75	391,600
Apr 28, 2022	27.56	28.12	26.79	27.93	27.93	419,500
Apr 27, 2022	27.23	27.93	27.11	27.19	27.19	231,800
Apr 26, 2022	28.27	28.50	27.05	27.05	27.05	410,500
Apr 25, 2022	27.71	28.45	27.55	28.42	28.42	394,500
Apr 22, 2022	28.82	29.12	27.92	27.93	27.93	1,122,000
Apr 21, 2022	30.50	30.76	28.84	28.97	28.97	392,200
Apr 20, 2022	30.73	30.78	29.75	29.92	29.92	296,100
Apr 19, 2022	29.72	30.57	29.62	30.41	30.41	303,900
Apr 18, 2022	29.56	29.87	29.05	29.58	29.58	425,900
Apr 14, 2022	30.76	30.81	29.72	29.75	29.75	338,500
Apr 13, 2022	29.83	30.77	29.82	30.67	30.67	293,800
Apr 12, 2022	30.56	31.17	29.71	29.82	29.82	449,600
Apr 11, 2022	30.38	30.73	30.03	30.13	30.13	616,800
Apr 08, 2022	31.62	31.79	31.01	31.07	31.07	269,400
Apr 07, 2022	31.96	32.24	31.03	31.64	31.64	457,400
Apr 06, 2022	32.78	32.78	31.73	32.12	32.12	526,200
Apr 05, 2022	34.73	34.74	33.33	33.44	33.44	235,500
Apr 04, 2022	34.17	34.75	34.13	34.70	34.70	249,700
Apr 01, 2022	34.23	34.54	33.76	34.11	34.11	347,400
Mar 31, 2022	35.35	35.35	34.13	34.19	34.19	653,300
Mar 30, 2022	36.27	36.27	35.01	35.23	35.23	468,500
Mar 29, 2022	36.39	36.75	35.61	36.64	36.64	362,200
Mar 28, 2022	35.55	36.41	35.26	36.07	36.07	529,500
Mar 25, 2022	35.73	35.89	34.53	34.81	34.81	268,000
Mar 24, 2022	34.55	35.38	34.06	35.33	35.33	303,500
Mar 23, 2022	34.44	34.96	34.02	34.18	34.18	316,200
Mar 22, 2022	34.15	34.92	34.13	34.72	34.72	441,500
Mar 21, 2022	33.88	34.24	33.06	33.57	33.57	264,800
Mar 18, 2022	32.73	34.15	32.69	34.08	34.08	452,000
Mar 17, 2022	31.76	32.94	31.73	32.92	32.92	546,300
Mar 16, 2022	31.02	32.16	30.77	32.10	32.10	350,100
Mar 15, 2022	29.56	30.43	29.25	30.32	30.32	245,800
Mar 14, 2022	30.24	30.46	29.18	29.45	29.45	248,500
Mar 11, 2022	31.67	31.96	30.12	30.20	30.20	177,300
Mar 10, 2022	31.10	31.47	30.76	31.46	31.46	198,600
Mar 09, 2022	31.40	32.27	31.26	32.05	32.05	375,300
Mar 08, 2022	29.60	30.83	29.26	30.02	30.02	272,200
Mar 07, 2022	30.81	31.12	29.45	29.56	29.56	334,600
Mar 04, 2022	32.05	32.14	30.67	30.90	30.90	557,000
Mar 03, 2022	33.95	33.99	32.32	32.53	32.53	357,300
Mar 02, 2022	33.59	34.06	33.33	33.88	33.88	265,700
Mar 01, 2022	34.31	34.59	33.12	33.49	33.49	474,400
Feb 28, 2022	31.92	33.75	31.79	33.44	33.44	425,300
Feb 25, 2022	32.27	32.58	31.63	32.41	32.41	305,200
Feb 24, 2022	29.10	31.83	29.01	31.59	31.59	533,000
Feb 23, 2022	31.93	32.14	30.47	30.59	30.59	296,900
Feb 22, 2022	31.29	31.93	30.78	31.22	31.22	448,000
Feb 18, 2022	32.70	32.85	31.69	32.07	32.07	280,500
Feb 17, 2022	33.75	33.92	32.55	32.69	32.69	281,400
Feb 16, 2022	34.74	34.88	34.14	34.60	34.60	214,000
Feb 15, 2022	34.59	35.11	34.40	35.04	35.04	417,100
Feb 14, 2022	33.74	34.26	32.92	33.33	33.33	399,600
Feb 11, 2022	35.13	35.58	33.50	33.72	33.72	399,900
Feb 10, 2022	35.29	36.72	34.85	35.21	35.21	455,000
Feb 09, 2022	35.14	36.06	34.89	35.97	35.97	470,300
Feb 08, 2022	34.04	34.69	33.60	34.66	34.66	338,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,847.25+20.00(+0.52%)

Dow Futures31,193.00+132.00(+0.42%)

Nasdaq Futures11,694.50+83.25(+0.72%)

Russell 2000 Futures1,735.50+7.00(+0.40%)

Crude Oil109.77+1.34(+1.24%)

Gold1,809.70+8.20(+0.46%)

Amplify Transformational Data Sharing ETF (BLOK)

S&P Futures
3,847.25
+20.00(+0.52%)

Dow Futures
31,193.00
+132.00(+0.42%)

Nasdaq Futures
11,694.50
+83.25(+0.72%)

Russell 2000 Futures
1,735.50
+7.00(+0.40%)

Crude Oil
109.77
+1.34(+1.24%)

Gold
1,809.70
+8.20(+0.46%)