Amplify Transformational Data Sharing ETF (BLOK)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

25.78+0.15 (+0.59%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 20, 2020	25.78	25.98	25.76	25.78	25.78	29,200
Oct 19, 2020	25.74	25.93	25.56	25.63	25.63	59,500
Oct 16, 2020	25.72	25.80	25.62	25.62	25.62	80,000
Oct 15, 2020	25.75	25.75	25.28	25.67	25.67	27,700
Oct 14, 2020	26.06	26.15	25.77	25.82	25.82	23,500
Oct 13, 2020	25.92	26.03	25.87	26.00	26.00	27,500
Oct 12, 2020	25.79	26.00	25.74	25.93	25.93	62,300
Oct 09, 2020	25.57	25.65	25.51	25.60	25.60	63,200
Oct 08, 2020	25.26	25.44	25.23	25.43	25.43	25,100
Oct 07, 2020	24.94	25.06	24.85	25.04	25.04	44,000
Oct 06, 2020	24.95	25.05	24.61	24.65	24.65	24,700
Oct 05, 2020	24.66	24.93	24.66	24.93	24.93	46,700
Oct 02, 2020	24.41	24.66	24.39	24.45	24.45	29,200
Oct 01, 2020	24.68	24.76	24.63	24.75	24.75	35,000
Sep 30, 2020	24.43	24.68	24.43	24.51	24.51	28,900
Sep 29, 2020	24.48	24.53	24.36	24.39	24.39	28,500
Sep 28, 2020	24.49	24.56	24.37	24.50	24.50	62,000
Sep 25, 2020	23.65	24.12	23.64	24.10	24.10	21,700
Sep 24, 2020	23.53	23.96	23.40	23.69	23.69	44,000
Sep 23, 2020	24.20	24.35	23.67	23.73	23.73	31,100
Sep 22, 2020	24.02	24.11	23.76	24.08	24.08	32,300
Sep 21, 2020	23.78	24.06	23.55	24.06	24.06	59,500
Sep 18, 2020	24.56	24.56	24.10	24.25	24.25	21,100
Sep 17, 2020	24.13	24.55	24.12	24.41	24.41	37,900
Sep 16, 2020	24.80	24.81	24.54	24.57	24.57	57,500
Sep 15, 2020	24.66	24.71	24.56	24.65	24.65	76,300
Sep 14, 2020	24.11	24.36	24.10	24.32	24.32	41,900
Sep 11, 2020	24.10	24.11	23.66	23.81	23.81	38,100
Sep 10, 2020	24.27	24.49	23.77	23.83	23.83	57,500
Sep 09, 2020	24.01	24.22	23.92	24.16	24.16	47,700
Sep 08, 2020	23.71	24.02	23.55	23.69	23.69	50,600
Sep 04, 2020	24.63	24.77	23.51	24.28	24.28	158,700
Sep 03, 2020	25.46	25.46	24.60	24.78	24.78	134,600
Sep 02, 2020	26.03	26.10	25.51	25.69	25.69	69,800
Sep 01, 2020	25.48	26.00	25.48	25.77	25.77	90,100
Aug 31, 2020	25.28	25.58	25.25	25.43	25.43	38,100
Aug 28, 2020	25.14	25.32	25.08	25.25	25.25	50,000
Aug 27, 2020	25.33	25.34	24.96	25.05	25.05	66,000
Aug 26, 2020	25.03	25.26	25.03	25.20	25.20	50,100
Aug 25, 2020	24.94	25.00	24.77	24.98	24.98	41,400
Aug 24, 2020	25.00	25.00	24.67	24.90	24.90	62,600
Aug 21, 2020	24.57	24.65	24.53	24.65	24.65	44,800
Aug 20, 2020	24.38	24.62	24.30	24.59	24.59	39,300
Aug 19, 2020	24.72	24.81	24.58	24.67	24.67	46,400
Aug 18, 2020	24.76	24.87	24.46	24.66	24.66	64,300
Aug 17, 2020	24.31	24.72	24.31	24.68	24.68	79,000
Aug 14, 2020	24.02	24.16	23.99	24.11	24.11	49,100
Aug 13, 2020	23.82	23.98	23.82	23.95	23.95	44,800
Aug 12, 2020	23.62	23.83	23.60	23.79	23.79	69,300
Aug 11, 2020	23.90	23.90	23.46	23.46	23.46	47,300
Aug 10, 2020	24.07	24.12	23.77	23.89	23.89	48,400
Aug 07, 2020	24.09	24.18	23.74	23.99	23.99	62,400
Aug 06, 2020	24.30	24.39	24.13	24.26	24.26	87,600
Aug 05, 2020	24.14	24.41	24.14	24.24	24.24	67,000
Aug 04, 2020	23.62	23.97	23.62	23.97	23.97	50,500
Aug 03, 2020	23.45	23.73	23.45	23.68	23.68	76,500
Jul 31, 2020	23.15	23.17	22.80	23.02	23.02	33,400
Jul 30, 2020	22.73	23.10	22.58	23.10	23.10	61,600
Jul 29, 2020	22.67	22.99	22.66	22.94	22.94	50,200
Jul 28, 2020	22.59	22.74	22.47	22.47	22.47	66,600
Jul 27, 2020	22.32	22.80	22.32	22.72	22.72	82,300
Jul 24, 2020	21.91	22.14	21.85	22.10	22.10	54,700
Jul 23, 2020	22.34	22.35	21.98	22.05	22.05	34,200
Jul 22, 2020	22.25	22.44	22.18	22.33	22.33	17,200
Jul 21, 2020	21.99	22.38	21.99	22.24	22.24	45,500
Jul 20, 2020	21.35	21.76	21.35	21.76	21.76	36,100
Jul 17, 2020	21.43	21.43	21.30	21.40	21.40	14,600
Jul 16, 2020	21.29	21.37	21.29	21.35	21.35	24,100
Jul 15, 2020	21.80	21.80	21.55	21.70	21.70	25,300
Jul 14, 2020	21.21	21.55	21.01	21.53	21.53	44,600
Jul 13, 2020	22.03	22.11	21.39	21.42	21.42	64,700
Jul 10, 2020	21.83	21.99	21.75	21.99	21.99	28,900
Jul 09, 2020	21.95	22.00	21.62	21.88	21.88	34,600
Jul 08, 2020	21.52	21.77	21.47	21.77	21.77	52,500
Jul 07, 2020	21.40	21.62	21.25	21.41	21.41	59,500
Jul 06, 2020	21.13	21.50	21.06	21.40	21.40	153,500
Jul 02, 2020	20.61	20.84	20.61	20.65	20.65	30,500
Jul 01, 2020	20.17	20.40	20.16	20.36	20.36	40,200
Jun 30, 2020	19.98	20.24	19.97	20.18	20.18	17,500
Jun 29, 2020	20.05	20.05	19.77	20.01	20.01	144,300
Jun 26, 2020	20.27	20.27	19.96	20.05	20.05	34,900
Jun 25, 2020	20.14	20.43	20.10	20.43	20.43	30,500
Jun 24, 2020	20.38	20.46	20.00	20.08	20.08	30,000
Jun 23, 2020	20.68	20.75	20.53	20.56	20.56	71,700
Jun 22, 2020	20.22	20.49	20.22	20.46	20.46	23,500
Jun 19, 2020	20.42	20.42	20.06	20.06	20.06	14,700
Jun 18, 2020	20.11	20.23	20.01	20.20	20.20	23,500
Jun 17, 2020	20.41	20.44	20.28	20.28	20.28	31,000
Jun 16, 2020	20.28	20.43	19.96	20.18	20.18	32,500
Jun 15, 2020	19.39	19.93	19.25	19.89	19.89	40,800
Jun 12, 2020	19.94	20.09	19.53	19.90	19.90	23,200
Jun 11, 2020	20.20	20.20	19.40	19.46	19.46	73,000
Jun 10, 2020	20.46	20.67	20.45	20.61	20.61	42,200
Jun 09, 2020	20.14	20.31	20.00	20.23	20.23	31,600
Jun 08, 2020	20.15	20.35	20.04	20.30	20.30	44,700
Jun 05, 2020	20.11	20.15	20.00	20.09	20.09	28,900
Jun 04, 2020	19.94	20.10	19.80	19.85	19.85	37,600
Jun 03, 2020	19.93	20.08	19.86	20.05	20.05	67,900
Jun 02, 2020	19.65	19.90	19.62	19.86	19.86	50,900
Jun 01, 2020	19.35	19.64	19.33	19.56	19.56	33,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,447.25+15.00(+0.44%)

Dow Futures28,283.00+101.00(+0.36%)

Nasdaq Futures11,729.25+68.50(+0.59%)

Amplify Transformational Data Sharing ETF (BLOK)

S&P Futures
3,447.25
+15.00(+0.44%)

Dow Futures
28,283.00
+101.00(+0.36%)

Nasdaq Futures
11,729.25
+68.50(+0.59%)