Advertisement
Advertisement
U.S. markets open in 6 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Amplify Transformational Data Sharing ETF (BLOK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.38+0.25 (+1.38%)
At close: 04:00PM EDT
18.50 +0.12 (+0.65%)
After hours: 06:24PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202218.1718.4217.9818.3818.38260,000
Jun 30, 202218.3318.4917.9018.1318.13288,900
Jun 29, 202218.9218.9418.5618.6718.67212,700
Jun 28, 202219.8520.0819.0319.0719.07325,000
Jun 27, 202220.2820.3919.5719.7419.74267,300
Jun 24, 202219.7420.2919.6520.2920.29369,800
Jun 23, 202219.0519.4218.8419.3719.37582,800
Jun 22, 202218.9519.2718.7718.8118.81440,600
Jun 21, 202219.0719.7219.0719.2419.24404,900
Jun 17, 202218.3818.8118.3318.5018.50271,500
Jun 16, 202218.7118.8918.3618.4918.49336,000
Jun 15, 202219.0319.5918.7319.2919.29320,900
Jun 14, 202218.9919.2718.7719.0319.03532,800
Jun 13, 202219.1819.6118.8219.0319.03640,500
Jun 10, 202221.0621.2820.6720.8620.86259,600
Jun 09, 202222.2422.2621.5021.5321.53409,800
Jun 08, 202222.3622.8622.2222.3222.32368,200
Jun 07, 202222.0122.6321.8422.5122.51204,600
Jun 06, 202222.9723.1522.5022.6322.63264,200
Jun 03, 202222.6722.7222.2022.4222.42182,000
Jun 02, 202222.1523.0822.1522.9622.96180,800
Jun 01, 202223.2323.3122.1522.2722.27339,900
May 31, 202223.3123.5722.7723.0623.06307,000
May 27, 202222.2522.7922.2522.7122.71314,800
May 26, 202221.3522.2921.2422.1422.14253,200
May 25, 202221.0821.8021.0821.6221.62275,400
May 24, 202221.6121.6120.8721.1721.17385,600
May 23, 202221.9622.1821.6021.9721.97348,400
May 20, 202222.3822.3820.9721.7221.72340,300
May 19, 202221.5522.3921.5521.9021.90364,600
May 18, 202222.3322.4721.5321.6421.64419,900
May 17, 202222.2622.7022.0322.7022.70293,900
May 16, 202222.3622.3621.7021.7821.78295,900
May 13, 202221.9623.0521.9622.5422.54431,400
May 12, 202220.6921.7620.0321.1121.11845,600
May 11, 202222.3522.8921.2421.3021.30694,300
May 10, 202223.9324.2822.7423.0723.07507,800
May 09, 202225.0025.0023.0723.2823.28603,000
May 06, 202226.1826.4425.3825.8825.88430,500
May 05, 202228.0228.0526.1826.4826.48533,400
May 04, 202227.5528.5226.7428.4028.40414,400
May 03, 202227.3427.7527.1427.3427.34153,200
May 02, 202226.7127.4126.4627.3627.36390,400
Apr 29, 202227.6028.4326.7326.7526.75391,600
Apr 28, 202227.5628.1226.7927.9327.93419,500
Apr 27, 202227.2327.9327.1127.1927.19231,800
Apr 26, 202228.2728.5027.0527.0527.05410,500
Apr 25, 202227.7128.4527.5528.4228.42394,500
Apr 22, 202228.8229.1227.9227.9327.931,122,000
Apr 21, 202230.5030.7628.8428.9728.97392,200
Apr 20, 202230.7330.7829.7529.9229.92296,100
Apr 19, 202229.7230.5729.6230.4130.41303,900
Apr 18, 202229.5629.8729.0529.5829.58425,900
Apr 14, 202230.7630.8129.7229.7529.75338,500
Apr 13, 202229.8330.7729.8230.6730.67293,800
Apr 12, 202230.5631.1729.7129.8229.82449,600
Apr 11, 202230.3830.7330.0330.1330.13616,800
Apr 08, 202231.6231.7931.0131.0731.07269,400
Apr 07, 202231.9632.2431.0331.6431.64457,400
Apr 06, 202232.7832.7831.7332.1232.12526,200
Apr 05, 202234.7334.7433.3333.4433.44235,500
Apr 04, 202234.1734.7534.1334.7034.70249,700
Apr 01, 202234.2334.5433.7634.1134.11347,400
Mar 31, 202235.3535.3534.1334.1934.19653,300
Mar 30, 202236.2736.2735.0135.2335.23468,500
Mar 29, 202236.3936.7535.6136.6436.64362,200
Mar 28, 202235.5536.4135.2636.0736.07529,500
Mar 25, 202235.7335.8934.5334.8134.81268,000
Mar 24, 202234.5535.3834.0635.3335.33303,500
Mar 23, 202234.4434.9634.0234.1834.18316,200
Mar 22, 202234.1534.9234.1334.7234.72441,500
Mar 21, 202233.8834.2433.0633.5733.57264,800
Mar 18, 202232.7334.1532.6934.0834.08452,000
Mar 17, 202231.7632.9431.7332.9232.92546,300
Mar 16, 202231.0232.1630.7732.1032.10350,100
Mar 15, 202229.5630.4329.2530.3230.32245,800
Mar 14, 202230.2430.4629.1829.4529.45248,500
Mar 11, 202231.6731.9630.1230.2030.20177,300
Mar 10, 202231.1031.4730.7631.4631.46198,600
Mar 09, 202231.4032.2731.2632.0532.05375,300
Mar 08, 202229.6030.8329.2630.0230.02272,200
Mar 07, 202230.8131.1229.4529.5629.56334,600
Mar 04, 202232.0532.1430.6730.9030.90557,000
Mar 03, 202233.9533.9932.3232.5332.53357,300
Mar 02, 202233.5934.0633.3333.8833.88265,700
Mar 01, 202234.3134.5933.1233.4933.49474,400
Feb 28, 202231.9233.7531.7933.4433.44425,300
Feb 25, 202232.2732.5831.6332.4132.41305,200
Feb 24, 202229.1031.8329.0131.5931.59533,000
Feb 23, 202231.9332.1430.4730.5930.59296,900
Feb 22, 202231.2931.9330.7831.2231.22448,000
Feb 18, 202232.7032.8531.6932.0732.07280,500
Feb 17, 202233.7533.9232.5532.6932.69281,400
Feb 16, 202234.7434.8834.1434.6034.60214,000
Feb 15, 202234.5935.1134.4035.0435.04417,100
Feb 14, 202233.7434.2632.9233.3333.33399,600
Feb 11, 202235.1335.5833.5033.7233.72399,900
Feb 10, 202235.2936.7234.8535.2135.21455,000
Feb 09, 202235.1436.0634.8935.9735.97470,300
Feb 08, 202234.0434.6933.6034.6634.66338,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement