Amplify Transformational Data Sharing ETF (BLOK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.78

-0.21

(-0.58%)

At close: 04:00PM EDT

36.00

+0.22

(+0.61%)

After hours:

07:37PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	35.97	36.16	35.41	35.78	35.78	139,200
Jun 13, 2024	36.38	36.75	35.65	35.99	35.99	211,500
Jun 12, 2024	35.95	36.57	35.88	36.16	36.16	230,600
Jun 11, 2024	34.68	35.22	34.10	35.22	35.22	159,000
Jun 10, 2024	34.73	35.72	34.60	35.38	35.38	127,200
Jun 07, 2024	35.50	36.10	34.71	34.87	34.87	658,000
Jun 06, 2024	35.22	36.03	35.17	35.63	35.63	213,600
Jun 05, 2024	34.91	35.23	34.28	35.20	35.20	447,900
Jun 04, 2024	33.90	34.75	33.79	34.44	34.44	217,400
Jun 03, 2024	33.93	34.08	33.16	33.57	33.57	187,300
May 31, 2024	33.68	33.85	32.59	33.10	33.10	98,400
May 30, 2024	33.40	33.89	33.26	33.44	33.44	110,800
May 29, 2024	33.46	33.69	33.22	33.38	33.38	65,600
May 28, 2024	33.66	34.11	33.39	33.88	33.88	138,100
May 24, 2024	33.03	33.83	32.82	33.73	33.73	174,900
May 23, 2024	33.93	33.93	32.50	32.74	32.74	100,600
May 22, 2024	33.82	34.41	33.56	33.72	33.72	76,900
May 21, 2024	34.05	34.15	33.74	33.81	33.81	155,800
May 20, 2024	33.11	34.08	32.84	34.06	34.06	281,000
May 17, 2024	32.84	33.38	32.64	33.01	33.01	164,900
May 16, 2024	32.96	33.10	32.51	32.54	32.54	110,400
May 15, 2024	32.40	33.12	32.09	33.08	33.08	416,300
May 14, 2024	31.42	31.90	31.42	31.78	31.78	83,200
May 13, 2024	31.58	32.01	31.42	31.51	31.51	102,000
May 10, 2024	32.36	32.45	31.30	31.30	31.30	118,200
May 09, 2024	31.80	32.24	31.66	32.11	32.11	79,700
May 08, 2024	31.87	32.20	31.63	32.17	32.17	97,500
May 07, 2024	32.94	32.94	32.23	32.37	32.37	85,400
May 06, 2024	32.49	33.15	32.49	33.00	33.00	162,300
May 03, 2024	32.41	32.54	31.95	32.15	32.15	203,800
May 02, 2024	30.93	31.51	30.68	31.50	31.50	141,200
May 01, 2024	30.42	31.44	30.14	30.52	30.52	133,000
Apr 30, 2024	31.80	31.98	30.80	30.87	30.87	76,300
Apr 29, 2024	32.54	32.67	32.00	32.21	32.21	81,900
Apr 26, 2024	32.38	32.82	32.18	32.79	32.79	88,100
Apr 25, 2024	31.75	32.47	31.43	32.31	32.31	89,900
Apr 24, 2024	32.97	33.19	32.38	32.55	32.55	110,200
Apr 23, 2024	32.20	33.16	32.18	32.93	32.93	191,200
Apr 22, 2024	31.64	32.26	31.26	32.18	32.18	176,700
Apr 19, 2024	31.21	31.30	30.80	30.99	30.99	126,600
Apr 18, 2024	31.05	31.53	30.57	30.86	30.86	268,900
Apr 17, 2024	31.05	31.30	30.44	30.67	30.67	157,600
Apr 16, 2024	30.96	31.30	30.76	30.99	30.99	344,600
Apr 15, 2024	32.65	32.78	31.30	31.33	31.33	434,000
Apr 12, 2024	33.49	33.49	32.34	32.61	32.61	253,200
Apr 11, 2024	33.70	33.87	33.27	33.80	33.80	145,100
Apr 10, 2024	33.12	33.76	33.00	33.63	33.63	146,000
Apr 09, 2024	34.43	34.49	33.46	33.77	33.77	131,200
Apr 08, 2024	34.99	35.31	34.16	34.54	34.54	199,100
Apr 05, 2024	33.85	34.54	33.71	33.98	33.98	186,200
Apr 04, 2024	35.51	35.51	34.13	34.21	34.21	222,900
Apr 03, 2024	34.48	35.16	34.37	34.82	34.82	219,100
Apr 02, 2024	34.37	34.67	34.07	34.53	34.53	378,000
Apr 01, 2024	36.11	36.26	35.30	35.56	35.56	245,100
Mar 28, 2024	36.33	37.21	36.33	36.44	36.44	275,000
Mar 27, 2024	36.64	36.79	35.55	36.13	36.13	121,200
Mar 26, 2024	36.41	36.52	35.65	35.87	35.87	241,000
Mar 25, 2024	35.06	36.50	35.06	36.31	36.31	230,800
Mar 22, 2024	35.11	35.40	34.70	34.88	34.88	199,300
Mar 21, 2024	35.69	36.15	35.46	35.46	35.46	356,900
Mar 20, 2024	33.60	35.51	33.55	35.48	35.48	348,700
Mar 19, 2024	33.28	33.76	32.63	33.66	33.66	426,100
Mar 18, 2024	34.53	34.71	33.83	34.20	34.20	182,800
Mar 15, 2024	33.76	34.83	33.52	34.63	34.63	238,900
Mar 14, 2024	35.15	35.15	33.67	34.06	34.06	236,200
Mar 13, 2024	34.73	35.41	34.65	35.15	35.15	302,100
Mar 12, 2024	34.71	34.76	33.86	34.64	34.64	351,500
Mar 11, 2024	35.64	35.83	34.36	34.39	34.39	327,600
Mar 08, 2024	34.63	36.20	34.63	35.21	35.21	418,500
Mar 07, 2024	34.57	34.67	33.97	34.47	34.47	196,700
Mar 06, 2024	33.58	34.62	33.25	34.31	34.31	488,000
Mar 05, 2024	34.14	34.78	32.75	32.96	32.96	318,600
Mar 04, 2024	34.96	35.31	34.29	34.62	34.62	378,500
Mar 01, 2024	33.49	34.32	32.93	34.32	34.32	260,500
Feb 29, 2024	34.48	34.67	32.80	33.55	33.55	350,200
Feb 28, 2024	34.90	35.25	33.55	33.84	33.84	493,900
Feb 27, 2024	34.49	34.97	33.70	34.13	34.13	341,500
Feb 26, 2024	31.56	33.77	31.43	33.54	33.54	414,600
Feb 23, 2024	31.53	31.68	30.86	31.40	31.40	179,000
Feb 22, 2024	31.37	31.84	31.13	31.70	31.70	246,900
Feb 21, 2024	30.93	31.14	30.59	30.77	30.77	188,900
Feb 20, 2024	32.26	32.48	30.83	31.63	31.63	238,700
Feb 16, 2024	32.63	32.83	31.85	32.26	32.26	309,200
Feb 15, 2024	32.65	33.01	31.83	32.17	32.17	317,500
Feb 14, 2024	31.70	32.37	31.63	32.34	32.34	398,400
Feb 13, 2024	29.96	30.55	29.61	30.34	30.34	351,900
Feb 12, 2024	30.00	31.46	29.98	31.16	31.16	384,600
Feb 09, 2024	29.48	29.95	29.14	29.91	29.91	246,300
Feb 08, 2024	27.62	28.62	27.62	28.60	28.60	187,600
Feb 07, 2024	27.19	27.47	26.73	27.46	27.46	269,100
Feb 06, 2024	26.65	27.06	26.55	26.98	26.98	152,600
Feb 05, 2024	27.23	27.23	26.52	26.65	26.65	126,400
Feb 02, 2024	27.01	27.42	26.98	27.32	27.32	116,500
Feb 01, 2024	27.00	27.33	26.60	27.23	27.23	176,400
Jan 31, 2024	27.22	27.79	26.87	26.90	26.90	107,500
Jan 30, 2024	27.77	27.98	27.35	27.45	27.45	173,600
Jan 29, 2024	27.57	28.10	27.30	27.91	27.91	269,200
Jan 26, 2024	26.69	27.51	26.69	27.34	27.34	204,500
Jan 25, 2024	26.34	26.53	26.26	26.45	26.45	212,300
Jan 24, 2024	26.66	26.87	26.15	26.16	26.16	287,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7284+0.0005(+0.07%)

CRUDE OIL78.49+0.04(+0.05%)

Bitcoin CAD91,333.03+593.27(+0.65%)

Amplify Transformational Data Sharing ETF (BLOK)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7284
+0.0005(+0.07%)

CRUDE OIL
78.49
+0.04(+0.05%)

Bitcoin CAD
91,333.03
+593.27(+0.65%)