Transformational Data Sharing Amplify ETF (NY: BLOK )

51.22 USD -2.58 (-4.80%)
Official Closing Price Updated: 5:17 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 54.20 54.26 53.01 53.80 1,285,200 -1.25(-2.27%)
Apr 15, 2021 56.38 56.76 54.02 55.05 1,038,917 -0.73(-1.31%)
Apr 14, 2021 61.28 61.55 55.65 55.78 2,150,220 -4.06(-6.78%)
Apr 13, 2021 59.88 60.22 59.11 59.84 1,370,205 +1.74(+2.99%)
Apr 12, 2021 58.99 59.40 57.62 58.10 1,438,402 +0.56(+0.97%)
Apr 09, 2021 57.50 57.82 56.66 57.54 565,400 +0.55(+0.97%)
Apr 08, 2021 56.12 57.21 56.06 56.99 683,565 +1.92(+3.49%)
Apr 07, 2021 56.56 57.10 54.79 55.07 735,094 -2.63(-4.56%)
Apr 06, 2021 58.45 58.69 57.36 57.70 804,924 -0.93(-1.59%)
Apr 05, 2021 57.29 58.80 56.75 58.63 1,107,191 +1.91(+3.37%)
Apr 01, 2021 56.74 57.70 56.33 56.72 746,000 +0.88(+1.58%)
Mar 31, 2021 54.13 56.35 54.07 55.84 892,158 +1.50(+2.76%)
Mar 30, 2021 53.55 54.39 52.66 54.34 475,338 +1.55(+2.94%)
Mar 29, 2021 54.65 54.79 52.15 52.79 936,119 +0.49(+0.94%)
Mar 26, 2021 52.05 52.88 51.01 52.30 663,200 +0.98(+1.91%)
Mar 25, 2021 47.89 51.42 46.69 51.32 1,259,560 +0.35(+0.69%)
Mar 24, 2021 55.73 55.80 50.62 50.97 1,169,024 -2.87(-5.33%)
Mar 23, 2021 56.01 56.51 53.56 53.84 855,025 -2.77(-4.89%)
Mar 22, 2021 58.86 59.20 56.47 56.61 958,350 -2.38(-4.03%)
Mar 19, 2021 58.52 59.84 57.15 58.99 1,028,500 +1.34(+2.32%)
Mar 18, 2021 59.33 61.64 57.55 57.65 1,351,147 -2.14(-3.58%)
Mar 17, 2021 55.53 60.05 54.86 59.79 1,013,616 +3.19(+5.64%)
Mar 16, 2021 58.08 58.38 55.81 56.60 925,930 -1.94(-3.31%)
Mar 15, 2021 57.89 59.44 57.43 58.54 1,149,243 +1.22(+2.13%)
Mar 12, 2021 55.65 58.25 54.39 57.32 832,700 -0.27(-0.47%)
Mar 11, 2021 56.01 57.69 55.01 57.59 1,173,819 +3.25(+5.98%)
Mar 10, 2021 56.62 56.64 53.25 54.34 1,094,667 +0.48(+0.89%)
Mar 09, 2021 52.40 54.65 51.73 53.86 1,150,075 +5.11(+10.48%)
Mar 08, 2021 50.53 51.29 48.22 48.75 1,039,691 -0.24(-0.49%)
Mar 05, 2021 50.45 50.75 43.75 48.99 2,000,400 -0.53(-1.07%)
Mar 04, 2021 53.43 54.72 47.75 49.52 1,744,859 -5.13(-9.39%)
Mar 03, 2021 57.50 57.98 54.37 54.65 1,183,854 -0.27(-0.49%)
Mar 02, 2021 57.80 58.47 54.73 54.92 1,243,116 -1.49(-2.64%)
Mar 01, 2021 54.02 56.50 53.25 56.41 1,285,752 +5.78(+11.42%)
Feb 26, 2021 50.20 52.47 48.81 50.63 1,333,100 -1.53(-2.93%)
Feb 25, 2021 56.69 57.31 51.46 52.16 1,489,678 -2.66(-4.85%)
Feb 24, 2021 54.87 55.51 53.34 54.82 1,875,189 +2.83(+5.44%)
Feb 23, 2021 53.07 54.43 48.03 51.99 3,422,056 -6.97(-11.82%)
Feb 22, 2021 56.90 62.29 56.01 58.96 2,207,835 -2.61(-4.24%)
Feb 19, 2021 60.45 62.94 59.91 61.57 2,349,700 +3.29(+5.65%)
Feb 18, 2021 59.04 60.00 56.30 58.28 2,125,447 -2.22(-3.67%)
Feb 17, 2021 59.32 60.60 56.75 60.50 2,581,551 +3.15(+5.49%)
Feb 16, 2021 58.15 59.68 56.94 57.35 3,471,779 +2.87(+5.27%)
Feb 12, 2021 52.61 54.75 51.70 54.48 1,700,100 +2.74(+5.30%)
Feb 11, 2021 52.34 52.63 50.81 51.74 1,181,034 +2.18(+4.40%)
Feb 10, 2021 52.05 52.14 47.36 49.56 2,109,272 -3.11(-5.90%)
Feb 09, 2021 50.39 53.15 49.80 52.67 2,510,367 +3.79(+7.75%)
Feb 08, 2021 47.64 48.92 47.17 48.88 1,752,378 +4.81(+10.91%)
Feb 05, 2021 43.50 44.10 43.05 44.07 668,800 +1.21(+2.82%)
Feb 04, 2021 43.28 43.30 41.92 42.86 665,069 +0.62(+1.47%)
Feb 03, 2021 41.81 42.68 41.51 42.24 953,556 +1.19(+2.90%)
Feb 02, 2021 40.01 41.13 39.75 41.05 586,629 +1.76(+4.48%)
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.