Breaking News Bar

Business News and Information

Transformational Data Sharing Amplify ETF (NY: BLOK )

47.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 50.23 50.35 47.89 47.98 1,165,143 -2.45(-4.86%)
May 07, 2021 50.01 51.10 49.80 50.43 591,530 +1.05(+2.13%)
May 06, 2021 51.02 51.03 48.56 49.38 960,168 -1.71(-3.35%)
May 05, 2021 51.65 52.36 50.83 51.09 503,035 +0.58(+1.15%)
May 04, 2021 51.78 51.85 49.52 50.51 874,149 -2.45(-4.63%)
May 03, 2021 53.93 54.26 52.54 52.96 626,729 +0.05(+0.09%)
Apr 30, 2021 51.71 52.92 51.52 52.91 632,200 +1.52(+2.96%)
Apr 29, 2021 53.05 53.13 51.11 51.39 910,662 -1.60(-3.02%)
Apr 28, 2021 52.60 53.18 52.04 52.99 630,901 +0.44(+0.84%)
Apr 27, 2021 52.73 53.03 52.05 52.55 553,695 +0.21(+0.40%)
Apr 26, 2021 51.51 52.59 51.43 52.34 947,068 +2.33(+4.66%)
Apr 23, 2021 47.80 50.24 47.31 50.01 1,051,500 +0.53(+1.07%)
Apr 22, 2021 51.76 52.20 49.38 49.48 904,130 -2.19(-4.24%)
Apr 21, 2021 49.50 52.13 49.20 51.67 1,284,683 +1.34(+2.66%)
Apr 20, 2021 50.90 51.00 48.92 50.33 1,273,816 -0.89(-1.74%)
Apr 19, 2021 51.99 52.53 49.95 51.22 1,837,868 -2.58(-4.80%)
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%)
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