Amplify Blockchain Technology ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
58.42
+2.88 (5.19%)
At close: Nov 24, 2025, 4:00 PM EST
59.43
+1.01 (1.73%)
After-hours: Nov 24, 2025, 7:34 PM EST
BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 56.23 | 58.54 | 56.01 | 58.42 | 58.42 | 5.19% | 288,627 |
| Nov 21, 2025 | 55.13 | 56.24 | 53.69 | 55.54 | 55.54 | 0.14% | 703,836 |
| Nov 20, 2025 | 59.39 | 59.72 | 55.34 | 55.46 | 55.46 | -3.56% | 499,350 |
| Nov 19, 2025 | 58.28 | 59.01 | 56.79 | 57.51 | 57.51 | -1.49% | 352,772 |
| Nov 18, 2025 | 57.46 | 59.18 | 57.19 | 58.38 | 58.38 | 0.34% | 558,189 |
| Nov 17, 2025 | 59.13 | 60.20 | 57.54 | 58.18 | 58.18 | -2.69% | 417,205 |
| Nov 14, 2025 | 58.91 | 61.48 | 58.56 | 59.79 | 59.79 | -1.19% | 451,549 |
| Nov 13, 2025 | 63.40 | 63.47 | 60.30 | 60.51 | 60.51 | -5.48% | 382,246 |
| Nov 12, 2025 | 65.61 | 65.87 | 63.57 | 64.02 | 64.02 | -1.19% | 315,320 |
| Nov 11, 2025 | 65.54 | 65.64 | 64.50 | 64.79 | 64.79 | -2.50% | 158,735 |
| Nov 10, 2025 | 67.59 | 67.67 | 65.63 | 66.45 | 66.45 | 0.94% | 246,751 |
| Nov 7, 2025 | 64.17 | 66.01 | 63.06 | 65.83 | 65.83 | 0.78% | 604,827 |
| Nov 6, 2025 | 68.31 | 68.52 | 65.24 | 65.32 | 65.32 | -4.73% | 428,240 |
| Nov 5, 2025 | 67.53 | 68.88 | 67.01 | 68.56 | 68.56 | 2.33% | 264,188 |
| Nov 4, 2025 | 67.73 | 69.61 | 66.73 | 67.00 | 67.00 | -4.84% | 454,826 |
| Nov 3, 2025 | 71.56 | 71.91 | 69.26 | 70.41 | 70.41 | 1.68% | 451,658 |
| Oct 31, 2025 | 69.48 | 70.25 | 68.30 | 69.25 | 69.25 | 1.67% | 335,766 |
| Oct 30, 2025 | 69.18 | 69.60 | 68.10 | 68.11 | 68.11 | -3.43% | 306,157 |
| Oct 29, 2025 | 72.00 | 72.11 | 69.68 | 70.53 | 70.53 | -2.22% | 352,917 |
| Oct 28, 2025 | 72.84 | 73.97 | 71.94 | 72.13 | 72.13 | -0.97% | 360,899 |
| Oct 27, 2025 | 73.36 | 73.42 | 72.37 | 72.84 | 72.84 | 1.85% | 387,488 |
| Oct 24, 2025 | 70.20 | 71.66 | 70.08 | 71.52 | 71.52 | 4.62% | 428,693 |
| Oct 23, 2025 | 66.97 | 69.04 | 66.61 | 68.36 | 68.36 | 2.47% | 1,823,441 |
| Oct 22, 2025 | 68.95 | 69.29 | 65.45 | 66.71 | 66.71 | -5.11% | 717,634 |
| Oct 21, 2025 | 71.44 | 71.75 | 69.83 | 70.30 | 70.30 | -1.73% | 566,148 |
| Oct 20, 2025 | 71.33 | 72.93 | 70.77 | 71.54 | 71.54 | 3.26% | 362,354 |
| Oct 17, 2025 | 67.76 | 69.44 | 67.59 | 69.28 | 69.28 | -0.82% | 846,016 |
| Oct 16, 2025 | 73.56 | 73.68 | 69.53 | 69.85 | 69.85 | -4.99% | 769,682 |
| Oct 15, 2025 | 74.37 | 74.81 | 71.99 | 73.52 | 73.52 | 0.81% | 455,098 |
| Oct 14, 2025 | 70.33 | 74.30 | 69.08 | 72.93 | 72.93 | 0.36% | 435,998 |
| Oct 13, 2025 | 71.58 | 72.67 | 70.42 | 72.67 | 72.67 | 3.64% | 445,807 |
| Oct 10, 2025 | 74.86 | 75.89 | 69.61 | 70.12 | 70.12 | -5.37% | 785,335 |
| Oct 9, 2025 | 74.08 | 74.39 | 72.58 | 74.10 | 74.10 | 0.31% | 555,543 |
| Oct 8, 2025 | 72.49 | 74.07 | 71.93 | 73.87 | 73.87 | 2.88% | 292,768 |
| Oct 7, 2025 | 72.84 | 72.94 | 70.25 | 71.80 | 71.80 | -0.28% | 390,041 |
| Oct 6, 2025 | 72.05 | 72.33 | 71.51 | 72.00 | 72.00 | 2.40% | 511,729 |
| Oct 3, 2025 | 70.06 | 71.68 | 69.70 | 70.31 | 70.31 | 0.77% | 344,866 |
| Oct 2, 2025 | 68.40 | 69.99 | 67.81 | 69.77 | 69.77 | 3.32% | 443,341 |
| Oct 1, 2025 | 67.32 | 68.27 | 67.14 | 67.53 | 67.53 | 0.73% | 331,685 |
| Sep 30, 2025 | 66.98 | 67.38 | 66.35 | 67.04 | 67.04 | 0.07% | 215,783 |
| Sep 29, 2025 | 65.27 | 67.27 | 65.27 | 66.99 | 66.99 | 3.97% | 493,395 |
| Sep 26, 2025 | 64.29 | 64.79 | 63.23 | 64.43 | 64.43 | 0.08% | 325,972 |
| Sep 25, 2025 | 65.66 | 65.87 | 63.62 | 64.38 | 64.38 | -3.80% | 331,020 |
| Sep 24, 2025 | 66.97 | 67.83 | 66.34 | 66.92 | 66.92 | 1.06% | 354,915 |
| Sep 23, 2025 | 67.65 | 68.13 | 66.07 | 66.22 | 66.22 | -1.36% | 295,857 |
| Sep 22, 2025 | 65.73 | 67.26 | 65.19 | 67.13 | 67.13 | 0.90% | 210,492 |
| Sep 19, 2025 | 66.63 | 67.25 | 66.14 | 66.53 | 66.53 | -0.12% | 215,753 |
| Sep 18, 2025 | 66.07 | 67.15 | 65.59 | 66.61 | 66.61 | 1.85% | 275,213 |
| Sep 17, 2025 | 64.83 | 65.78 | 64.03 | 65.40 | 65.40 | 0.51% | 355,900 |
| Sep 16, 2025 | 64.29 | 65.11 | 63.52 | 65.07 | 65.07 | 1.28% | 283,274 |