Breaking News Bar

Business News and Information

Transformational Data Sharing Amplify ETF (NY: BLOK )

55.05 USD -0.73 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,173,815 +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.
 
bottom clear