NYSEArca - Nasdaq Real Time Price USD

Amplify Transformational Data Sharing ETF (BLOK)

43.57
+2.16
+(5.22%)
As of 2:19:47 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202542.7643.7642.5343.5743.571,009,132
May 7, 202541.5041.7040.9741.4141.41269,800
May 6, 202540.5641.4440.3341.2741.27339,100
May 5, 202541.1941.6740.9241.3441.34889,000
May 2, 202541.2142.3741.2141.9641.96202,100
May 1, 202541.1441.6440.6540.9940.99173,200
Apr 30, 202539.6540.3338.9640.1840.18100,700
Apr 29, 202540.2240.6239.8940.5040.5098,600
Apr 28, 202540.4340.5539.3940.1740.1793,600
Apr 25, 202539.7040.4539.5440.2340.23139,800
Apr 24, 202538.6439.7138.4239.6539.65195,800
Apr 23, 202539.2739.5838.5638.7438.74158,000
Apr 22, 202536.4637.9436.4637.8137.81119,000
Apr 21, 202536.1736.3135.3335.8135.81227,700
Apr 17, 202535.7436.3035.4536.1836.18142,100
Apr 16, 202535.6936.1135.1135.6135.6189,400
Apr 15, 202536.7437.0836.0536.2436.24107,100
Apr 14, 202537.2937.3036.0636.6636.66169,600
Apr 11, 202534.9036.4034.8136.2536.25203,500
Apr 10, 202535.5735.6933.7034.7334.73153,000
Apr 9, 202532.3936.9632.1836.6436.64503,500
Apr 8, 202535.2735.3132.1332.5632.56355,000
Apr 7, 202532.0234.9031.3233.6533.65327,400
Apr 4, 202534.7135.0332.7934.1934.19492,500
Apr 3, 202536.3736.7935.7535.8735.87201,200
Apr 2, 202537.1738.7537.1738.7338.7399,000
Apr 1, 202537.1737.9936.4537.9937.99130,300
Mar 31, 202536.5837.1335.7836.8836.88398,600
Mar 28, 202538.8738.8737.3437.4537.45107,900
Mar 27, 202539.4640.0539.1839.4339.4389,500
Mar 26, 202541.1941.4239.5639.7239.72110,800
Mar 25, 202541.6441.7141.0441.2941.29220,200
Mar 24, 202540.8141.8940.6141.8141.81186,600
Mar 21, 202539.1739.8238.9239.7139.7192,100
Mar 20, 202539.3240.2239.0139.4439.4482,400
Mar 19, 202538.8040.2438.5739.7539.75157,500
Mar 18, 202539.2039.2038.3238.3338.33153,300
Mar 17, 202538.9040.0538.6739.7539.75203,200
Mar 14, 202538.2039.1938.2039.0939.09127,200
Mar 13, 202538.3938.4337.1937.3537.35214,400
Mar 12, 202538.6839.0237.6238.4838.48243,800
Mar 11, 202537.4438.2936.6137.8237.82292,200
Mar 10, 202539.0139.1536.5437.0337.03370,400
Mar 7, 202540.2641.0539.3840.7440.74171,800
Mar 6, 202541.2341.8639.9840.3640.36745,400
Mar 5, 202541.0342.0440.3942.0342.03229,000
Mar 4, 202539.5441.2438.3340.1640.16373,200
Mar 3, 202544.2444.5740.4240.7540.75438,800
Feb 28, 202540.0741.6739.7941.6141.61764,600
Feb 27, 202542.8343.3440.8940.9640.96276,400
Feb 26, 202541.9742.7541.4742.0142.01440,400
Feb 25, 202543.5443.5541.1542.3242.32598,900
Feb 24, 202545.7746.0443.7944.2444.24487,800
Feb 21, 202548.9848.9845.5945.6345.63498,400
Feb 20, 202548.8348.9647.6748.4348.43314,900
Feb 19, 202548.9049.0848.2348.3448.34132,400
Feb 18, 202549.4849.4848.3448.6248.62219,900
Feb 14, 202549.3149.3248.7249.1249.12386,900
Feb 13, 202548.3349.2047.9549.2049.20261,100
Feb 12, 202547.4148.3247.1748.0648.06262,100
Feb 11, 202548.3648.5547.6047.6047.60227,500
Feb 10, 202548.8748.9748.4948.7348.73185,500
Feb 7, 202548.0549.2347.8147.9147.91218,700
Feb 6, 202548.1748.8547.3247.7747.77269,500
Feb 5, 202548.0548.3947.7247.9547.95201,300
Feb 4, 202547.2648.2547.1648.0348.03195,000
Feb 3, 202545.7047.7845.3847.4847.48342,800
Jan 31, 202548.9249.4247.6847.8647.86291,700
Jan 30, 202547.8648.8647.3748.5848.58321,800
Jan 29, 202546.0946.8645.6946.5746.57337,100
Jan 28, 202546.1746.2645.1546.0446.04176,900
Jan 27, 202546.7947.0044.3445.1945.19376,000
Jan 24, 202549.6150.5549.1649.3049.30376,000
Jan 23, 202548.1949.8047.9248.9948.99353,700
Jan 22, 202548.4449.2048.0748.8748.87220,300
Jan 21, 202549.0049.2147.2848.3748.37308,600
Jan 17, 202548.1248.9247.9248.0948.09404,000
Jan 16, 202546.3146.9545.7446.6146.61190,600
Jan 15, 202545.6146.6045.3946.2646.26538,200
Jan 14, 202544.4945.1944.0244.3744.37324,700
Jan 13, 202542.8943.5342.4143.5343.53356,900
Jan 10, 202544.0344.4543.2544.2444.24313,400
Jan 8, 202545.4145.4144.0744.9544.95311,500
Jan 7, 202547.9547.9545.5045.7445.74350,200
Jan 6, 202547.7448.4447.2348.0048.00371,900
Jan 3, 202544.5946.8544.5646.7646.76312,000
Jan 2, 202543.9644.7443.4444.3644.36443,400
Dec 31, 202444.1044.6042.9343.1943.19686,100
Dec 30, 2024 2.59 Dividend
Dec 30, 202443.5244.1742.7443.7543.75512,000
Dec 27, 202448.2348.2346.7847.0744.48316,400
Dec 26, 202448.0048.5547.8148.1945.54191,000
Dec 24, 202447.5148.5947.2048.5445.87277,000
Dec 23, 202447.6347.7646.6846.9344.35292,700
Dec 20, 202446.1348.4646.1347.9645.32715,300
Dec 19, 202449.7250.1347.2147.3844.77568,900
Dec 18, 202451.6852.0747.9548.4945.82553,100
Dec 17, 202453.7353.7352.0652.4349.55298,200
Dec 16, 202452.2354.3551.8253.2250.29501,700
Dec 13, 202451.4051.7750.6051.1848.36162,900
Dec 12, 202451.6752.3750.8350.9848.17285,900
Dec 11, 202450.3651.2150.1450.8548.05225,100
Dec 10, 202450.8551.0749.1049.4546.73218,900
Dec 9, 202453.1353.1350.3550.4047.63544,300
Dec 6, 202451.8453.6651.8453.0850.16347,700
Dec 5, 202453.3753.9251.3151.4248.59261,900
Dec 4, 202450.1351.6949.7351.5548.71354,100
Dec 3, 202448.6749.9648.6549.6946.96340,600
Dec 2, 202450.4350.6049.1849.4646.74338,300
Nov 29, 202450.2051.4650.1550.2547.49312,100
Nov 27, 202448.6549.8648.5149.6646.93390,100
Nov 26, 202448.8949.9048.0648.2945.63395,500
Nov 25, 202450.9050.9549.1950.1347.37311,800
Nov 22, 202448.3450.5548.1050.3947.62301,300
Nov 21, 202450.8650.9947.9448.4245.76494,100
Nov 20, 202449.8950.2548.5349.1046.40370,000
Nov 19, 202447.5749.1747.2448.9046.21305,500
Nov 18, 202447.0048.5646.8447.8545.22388,100
Nov 15, 202446.8947.1345.8847.0744.48420,800
Nov 14, 202447.9148.0446.3146.4643.90377,800
Nov 13, 202449.5750.7247.2047.4844.87467,000
Nov 12, 202448.5649.5148.1149.2846.57302,100
Nov 11, 202447.7249.7747.4549.5646.83518,200
Nov 8, 202444.9145.5944.5045.5443.03383,900
Nov 7, 202443.8845.4543.6945.0742.59308,300
Nov 6, 202442.6944.1242.1644.0541.63554,200
Nov 5, 202439.5040.5939.5040.3938.17156,200
Nov 4, 202439.6439.8039.1439.2737.11165,100
Nov 1, 202440.1640.9139.6840.0037.80221,400
Oct 31, 202441.3441.5840.0340.1637.95261,300
Oct 30, 202441.7742.2541.2641.7739.47126,000
Oct 29, 202442.5442.9542.0942.2839.95430,700
Oct 28, 202441.0042.2341.0042.0939.77290,700
Oct 25, 202440.9441.1340.0340.2238.0194,600
Oct 24, 202440.5241.0640.1840.7238.48187,200
Oct 23, 202440.6740.9339.6040.1837.97139,700
Oct 22, 202440.7541.3040.5741.2438.97101,600
Oct 21, 202440.6841.1240.1741.0838.82156,800
Oct 18, 202440.2441.0640.1840.9038.65171,600
Oct 17, 202439.8740.2839.6439.7937.60194,100
Oct 16, 202439.7840.2639.4040.1937.98140,000
Oct 15, 202439.7240.1338.8539.2937.13179,700
Oct 14, 202439.4540.0239.0839.7737.58376,400
Oct 11, 202437.4738.9137.4738.8836.74106,500
Oct 10, 202437.3237.4836.8837.2035.1595,200
Oct 9, 202437.6137.9437.2837.4235.3678,600
Oct 8, 202437.2937.8137.2637.6535.5843,800
Oct 7, 202437.5738.0837.1537.4635.4090,200
Oct 4, 202437.1237.6336.7237.6035.53111,900
Oct 3, 202436.3836.8336.2436.5834.5751,600
Oct 2, 202436.2436.9736.0836.6534.6374,400
Oct 1, 202437.5137.5136.1436.5034.49117,500
Sep 30, 202437.7537.9737.3537.5235.46135,300
Sep 27, 202438.4438.5538.0738.3036.19102,100
Sep 26, 202438.0138.4637.4838.1636.06143,700
Sep 25, 202437.3537.7637.1737.1835.13646,700
Sep 24, 202436.7837.5636.5137.5135.45106,800
Sep 23, 202436.6336.9936.5136.7334.7170,300
Sep 20, 202436.4336.5836.0336.4734.4698,500
Sep 19, 202437.0537.1036.4636.5034.49106,300
Sep 18, 202435.7536.7535.6235.7033.74106,000
Sep 17, 202435.9836.2135.4335.6733.7189,500
Sep 16, 202435.1735.5134.8935.3933.4458,100
Sep 13, 202434.9435.8134.9435.6433.6884,200
Sep 12, 202434.5135.1834.2635.0033.07111,700
Sep 11, 202434.0034.5833.2134.4932.5964,200
Sep 10, 202433.5834.2433.1834.2432.3640,200
Sep 9, 202432.9533.5932.8233.5031.66106,600
Sep 6, 202433.9333.9532.1532.3530.57319,900
Sep 5, 202433.5234.0033.2933.6431.7992,400
Sep 4, 202433.5434.1433.1433.7731.91137,500
Sep 3, 202434.9134.9133.5133.6231.77362,200
Aug 30, 202435.6635.6634.9535.3733.4267,500
Aug 29, 202435.5736.2035.2035.2533.31107,100
Aug 28, 202435.7535.9734.9435.2833.34100,000
Aug 27, 202436.4336.5135.9736.2334.2452,900
Aug 26, 202437.0337.0736.6936.7434.72102,300
Aug 23, 202435.8737.1535.7737.1235.0896,000
Aug 22, 202436.2636.3535.4135.5233.5761,400
Aug 21, 202435.4336.2335.3436.1834.1939,800
Aug 20, 202435.9036.1135.1235.4533.5097,300
Aug 19, 202435.0735.6334.8735.5833.62195,700
Aug 16, 202434.5735.2534.5035.1333.20140,800
Aug 15, 202434.3834.9634.1134.4432.5483,900
Aug 14, 202433.9034.1833.4933.7031.8576,400
Aug 13, 202433.4034.0433.2533.8231.96101,200
Aug 12, 202433.4733.8732.9933.2531.4268,500
Aug 9, 202433.7233.8933.3033.6431.7977,300
Aug 8, 202432.8333.8732.4833.7331.87122,100
Aug 7, 202433.3633.5831.7731.9130.15481,300
Aug 6, 202432.2333.1731.5532.6730.87310,800
Aug 5, 202429.1832.0128.7631.4029.67605,700
Aug 2, 202434.2734.6233.3133.4931.65373,100
Aug 1, 202436.3536.6334.5434.9032.98438,400
Jul 31, 202436.8237.3936.6336.6934.67167,200
Jul 30, 202436.8537.0035.7936.0134.03295,100
Jul 29, 202437.9538.1836.6136.6834.66123,000
Jul 26, 202437.1937.7036.8637.3135.26498,200
Jul 25, 202436.9037.1935.7736.2234.23225,700
Jul 24, 202438.5738.9037.1737.2235.17139,200
Jul 23, 202439.1539.5438.6738.7036.57151,800
Jul 22, 202439.2439.5838.4539.3437.18165,400
Jul 19, 202438.0638.9837.6138.7836.65323,600
Jul 18, 202439.6939.9737.5137.7035.63261,900
Jul 17, 202439.5940.5038.7939.3237.16304,700
Jul 16, 202439.2440.4539.0540.3538.13506,900
Jul 15, 202438.2239.4037.9039.1236.97398,400
Jul 12, 202436.0737.1636.0136.9234.89206,800
Jul 11, 202436.4836.9235.8235.9333.95259,400
Jul 10, 202436.0836.2935.8535.9934.01118,700
Jul 9, 202436.2836.3735.6935.8033.83160,300
Jul 8, 202436.2736.5035.9236.1434.15166,800
Jul 5, 202435.0036.1034.8836.0734.09161,300
Jul 3, 202435.8136.4335.7136.1534.16311,000
Jul 2, 202436.0436.4035.8536.2234.23230,100
Jul 1, 202435.6036.3935.5836.1634.17460,700
Jun 28, 202435.8335.8835.2835.4733.5264,000
Jun 27, 202435.8236.2535.4535.7433.7768,100
Jun 26, 202435.4236.1135.4035.6033.6498,200
Jun 25, 202435.3835.6234.9035.4733.52137,500
Jun 24, 202434.5935.2734.3834.6532.74268,800
Jun 21, 202435.6335.6335.0635.3533.40255,400
Jun 20, 202436.0836.6235.6936.1234.13220,800
Jun 18, 202435.8936.1535.6135.7733.8093,200
Jun 17, 202435.7936.6235.2536.3734.37263,900
Jun 14, 202435.9736.1635.4135.7833.81139,200
Jun 13, 202436.3836.7535.6535.9934.01211,500
Jun 12, 202435.9536.5735.8836.1634.17230,600
Jun 11, 202434.6835.2234.1035.2233.28159,000
Jun 10, 202434.7335.7234.6035.3833.43127,200
Jun 7, 202435.5036.1034.7134.8732.95658,000
Jun 6, 202435.2236.0335.1735.6333.67213,600
Jun 5, 202434.9135.2334.2835.2033.26447,900
Jun 4, 202433.9034.7533.7934.4432.54217,400
Jun 3, 202433.9334.0833.1633.5731.72187,300
May 31, 202433.6833.8532.5933.1031.2898,400
May 30, 202433.4033.8933.2633.4431.60110,800
May 29, 202433.4633.6933.2233.3831.5465,600
May 28, 202433.6634.1133.3933.8832.02138,100
May 24, 202433.0333.8332.8233.7331.87174,900
May 23, 202433.9333.9332.5032.7430.94100,600
May 22, 202433.8234.4133.5633.7231.8676,900
May 21, 202434.0534.1533.7433.8131.95155,800
May 20, 202433.1134.0832.8434.0632.19281,000
May 17, 202432.8433.3832.6433.0131.19164,900
May 16, 202432.9633.1032.5132.5430.75110,400
May 15, 202432.4033.1232.0933.0831.26416,300
May 14, 202431.4231.9031.4231.7830.0383,200
May 13, 202431.5832.0131.4231.5129.78102,000
May 10, 202432.3632.4531.3031.3029.58118,200
May 9, 202431.8032.2431.6632.1130.3479,700
May 8, 202431.8732.2031.6332.1730.4097,500

Related Tickers