Canada markets closed

Amplify Transformational Data Sharing ETF (BLOK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.01+0.47 (+1.44%)
At close: 04:00PM EDT
32.55 -0.46 (-1.39%)
After hours: 07:47PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202432.8433.3832.6433.0133.01164,900
May 16, 202432.9633.1032.5132.5432.54110,400
May 15, 202432.4033.1232.0933.0833.08416,300
May 14, 202431.4231.9031.4231.7831.7883,200
May 13, 202431.5832.0131.4231.5131.51102,000
May 10, 202432.3632.4531.3031.3031.30118,200
May 09, 202431.8032.2431.6632.1132.1179,700
May 08, 202431.8732.2031.6332.1732.1797,500
May 07, 202432.9432.9432.2332.3732.3785,400
May 06, 202432.4933.1532.4933.0033.00162,300
May 03, 202432.4132.5431.9532.1532.15203,800
May 02, 202430.9331.5130.6831.5031.50141,200
May 01, 202430.4231.4430.1430.5230.52133,000
Apr 30, 202431.8031.9830.8030.8730.8776,300
Apr 29, 202432.5432.6732.0032.2132.2181,900
Apr 26, 202432.3832.8232.1832.7932.7988,100
Apr 25, 202431.7532.4731.4332.3132.3189,900
Apr 24, 202432.9733.1932.3832.5532.55110,200
Apr 23, 202432.2033.1632.1832.9332.93191,200
Apr 22, 202431.6432.2631.2632.1832.18176,700
Apr 19, 202431.2131.3030.8030.9930.99126,600
Apr 18, 202431.0531.5330.5730.8630.86268,900
Apr 17, 202431.0531.3030.4430.6730.67157,600
Apr 16, 202430.9631.3030.7630.9930.99344,600
Apr 15, 202432.6532.7831.3031.3331.33434,000
Apr 12, 202433.4933.4932.3432.6132.61253,200
Apr 11, 202433.7033.8733.2733.8033.80145,100
Apr 10, 202433.1233.7633.0033.6333.63146,000
Apr 09, 202434.4334.4933.4633.7733.77131,200
Apr 08, 202434.9935.3134.1634.5434.54199,100
Apr 05, 202433.8534.5433.7133.9833.98186,200
Apr 04, 202435.5135.5134.1334.2134.21222,900
Apr 03, 202434.4835.1634.3734.8234.82219,100
Apr 02, 202434.3734.6734.0734.5334.53378,000
Apr 01, 202436.1136.2635.3035.5635.56245,100
Mar 28, 202436.3337.2136.3336.4436.44275,000
Mar 27, 202436.6436.7935.5536.1336.13121,200
Mar 26, 202436.4136.5235.6535.8735.87241,000
Mar 25, 202435.0636.5035.0636.3136.31230,800
Mar 22, 202435.1135.4034.7034.8834.88199,300
Mar 21, 202435.6936.1535.4635.4635.46356,900
Mar 20, 202433.6035.5133.5535.4835.48348,700
Mar 19, 202433.2833.7632.6333.6633.66426,100
Mar 18, 202434.5334.7133.8334.2034.20182,800
Mar 15, 202433.7634.8333.5234.6334.63238,900
Mar 14, 202435.1535.1533.6734.0634.06236,200
Mar 13, 202434.7335.4134.6535.1535.15302,100
Mar 12, 202434.7134.7633.8634.6434.64351,500
Mar 11, 202435.6435.8334.3634.3934.39327,600
Mar 08, 202434.6336.2034.6335.2135.21418,500
Mar 07, 202434.5734.6733.9734.4734.47196,700
Mar 06, 202433.5834.6233.2534.3134.31488,000
Mar 05, 202434.1434.7832.7532.9632.96318,600
Mar 04, 202434.9635.3134.2934.6234.62378,500
Mar 01, 202433.4934.3232.9334.3234.32260,500
Feb 29, 202434.4834.6732.8033.5533.55350,200
Feb 28, 202434.9035.2533.5533.8433.84493,900
Feb 27, 202434.4934.9733.7034.1334.13341,500
Feb 26, 202431.5633.7731.4333.5433.54414,600
Feb 23, 202431.5331.6830.8631.4031.40179,000
Feb 22, 202431.3731.8431.1331.7031.70246,900
Feb 21, 202430.9331.1430.5930.7730.77188,900
Feb 20, 202432.2632.4830.8331.6331.63238,700
Feb 16, 202432.6332.8331.8532.2632.26309,200
Feb 15, 202432.6533.0131.8332.1732.17317,500
Feb 14, 202431.7032.3731.6332.3432.34398,400
Feb 13, 202429.9630.5529.6130.3430.34351,900
Feb 12, 202430.0031.4629.9831.1631.16384,600
Feb 09, 202429.4829.9529.1429.9129.91246,300
Feb 08, 202427.6228.6227.6228.6028.60187,600
Feb 07, 202427.1927.4726.7327.4627.46269,100
Feb 06, 202426.6527.0626.5526.9826.98152,600
Feb 05, 202427.2327.2326.5226.6526.65126,400
Feb 02, 202427.0127.4226.9827.3227.32116,500
Feb 01, 202427.0027.3326.6027.2327.23176,400
Jan 31, 202427.2227.7926.8726.9026.90107,500
Jan 30, 202427.7727.9827.3527.4527.45173,600
Jan 29, 202427.5728.1027.3027.9127.91269,200
Jan 26, 202426.6927.5126.6927.3427.34204,500
Jan 25, 202426.3426.5326.2626.4526.45212,300
Jan 24, 202426.6626.8726.1526.1626.16287,600
Jan 23, 202426.2626.5526.1726.2826.28400,400
Jan 22, 202426.4327.0026.3026.6126.61423,600
Jan 19, 202426.3326.6525.8826.6026.60238,200
Jan 18, 202426.9327.1826.1326.3226.32150,200
Jan 17, 202426.5526.7826.4226.7426.74228,700
Jan 16, 202427.0027.3226.6726.9726.97480,500
Jan 12, 202428.0628.2027.3227.3927.39919,400
Jan 11, 202430.0930.4427.8228.2028.20589,100
Jan 10, 202428.8229.6128.3729.2529.25485,300
Jan 09, 202429.3029.5228.9429.1329.13264,500
Jan 08, 202428.7429.6628.1729.4829.48287,800
Jan 05, 202428.9429.1028.4328.6228.62130,100
Jan 04, 202428.7629.3928.4629.1329.13354,400
Jan 03, 202428.2529.0328.0228.5928.59348,500
Jan 02, 202430.9330.9329.3329.5029.50588,100
Dec 29, 202331.6831.9429.6929.8529.85438,100
Dec 28, 202331.9332.0531.3131.5631.56214,900
Dec 27, 202331.4032.2931.1632.1632.16264,000
Dec 27, 20230.344 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...