Amplify Transformational Data Sharing ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
40.16
0.00 (0.00%)
At close: Oct 30, 2024, 4:00 PM
40.68
+0.52 (1.29%)
After-hours: Oct 31, 2024, 7:56 PM EDT
BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 41.34 | 41.58 | 40.03 | 40.16 | 40.16 | -3.85% | 261,226 |
| Oct 30, 2024 | 41.77 | 42.25 | 41.26 | 41.77 | 41.77 | -1.21% | 126,059 |
| Oct 29, 2024 | 42.54 | 42.95 | 42.09 | 42.28 | 42.28 | 0.45% | 430,734 |
| Oct 28, 2024 | 41.00 | 42.23 | 41.00 | 42.09 | 42.09 | 4.65% | 290,724 |
| Oct 25, 2024 | 40.94 | 41.13 | 40.03 | 40.22 | 40.22 | -1.23% | 94,825 |
| Oct 24, 2024 | 40.52 | 41.06 | 40.18 | 40.72 | 40.72 | 1.34% | 187,237 |
| Oct 23, 2024 | 40.67 | 40.93 | 39.60 | 40.18 | 40.18 | -2.57% | 139,744 |
| Oct 22, 2024 | 40.75 | 41.30 | 40.57 | 41.24 | 41.24 | 0.39% | 101,655 |
| Oct 21, 2024 | 40.68 | 41.12 | 40.17 | 41.08 | 41.08 | 0.44% | 156,834 |
| Oct 18, 2024 | 40.24 | 41.06 | 40.18 | 40.90 | 40.90 | 2.79% | 171,624 |
| Oct 17, 2024 | 39.87 | 40.28 | 39.64 | 39.79 | 39.79 | -1.00% | 194,121 |
| Oct 16, 2024 | 39.78 | 40.26 | 39.40 | 40.19 | 40.19 | 2.29% | 140,052 |
| Oct 15, 2024 | 39.72 | 40.13 | 38.85 | 39.29 | 39.29 | -1.21% | 179,733 |
| Oct 14, 2024 | 39.45 | 40.02 | 39.08 | 39.77 | 39.77 | 2.29% | 376,412 |
| Oct 11, 2024 | 37.47 | 38.91 | 37.47 | 38.88 | 38.88 | 4.52% | 106,554 |
| Oct 10, 2024 | 37.32 | 37.48 | 36.88 | 37.20 | 37.20 | -0.59% | 95,245 |
| Oct 9, 2024 | 37.61 | 37.94 | 37.28 | 37.42 | 37.42 | -0.61% | 78,847 |
| Oct 8, 2024 | 37.29 | 37.81 | 37.26 | 37.65 | 37.65 | 0.51% | 43,800 |
| Oct 7, 2024 | 37.57 | 38.08 | 37.15 | 37.46 | 37.46 | -0.37% | 90,200 |
| Oct 4, 2024 | 37.12 | 37.63 | 36.72 | 37.60 | 37.60 | 2.79% | 111,933 |
| Oct 3, 2024 | 36.38 | 36.83 | 36.24 | 36.58 | 36.58 | -0.19% | 51,645 |
| Oct 2, 2024 | 36.24 | 36.97 | 36.08 | 36.65 | 36.65 | 0.41% | 74,400 |
| Oct 1, 2024 | 37.51 | 37.51 | 36.14 | 36.50 | 36.50 | -2.72% | 117,500 |
| Sep 30, 2024 | 37.75 | 37.97 | 37.35 | 37.52 | 37.52 | -2.04% | 135,332 |
| Sep 27, 2024 | 38.44 | 38.55 | 38.07 | 38.30 | 38.30 | 0.37% | 102,100 |
| Sep 26, 2024 | 38.01 | 38.46 | 37.48 | 38.16 | 38.16 | 2.64% | 143,890 |
| Sep 25, 2024 | 37.35 | 37.76 | 37.17 | 37.18 | 37.18 | -0.88% | 646,700 |
| Sep 24, 2024 | 36.78 | 37.56 | 36.51 | 37.51 | 37.51 | 2.12% | 106,803 |
| Sep 23, 2024 | 36.63 | 36.99 | 36.52 | 36.73 | 36.73 | 0.71% | 70,300 |
| Sep 20, 2024 | 36.43 | 36.58 | 36.03 | 36.47 | 36.47 | -0.08% | 98,537 |
| Sep 19, 2024 | 37.05 | 37.10 | 36.46 | 36.50 | 36.50 | 2.24% | 106,401 |
| Sep 18, 2024 | 35.75 | 36.75 | 35.62 | 35.70 | 35.70 | 0.08% | 106,000 |
| Sep 17, 2024 | 35.98 | 36.21 | 35.43 | 35.67 | 35.67 | 0.79% | 89,516 |
| Sep 16, 2024 | 35.17 | 35.51 | 34.89 | 35.39 | 35.39 | -0.70% | 58,100 |
| Sep 13, 2024 | 34.94 | 35.81 | 34.94 | 35.64 | 35.64 | 1.83% | 84,221 |
| Sep 12, 2024 | 34.51 | 35.18 | 34.26 | 35.00 | 35.00 | 1.48% | 111,738 |
| Sep 11, 2024 | 34.00 | 34.58 | 33.21 | 34.49 | 34.49 | 0.73% | 64,204 |
| Sep 10, 2024 | 33.58 | 34.24 | 33.18 | 34.24 | 34.24 | 2.21% | 40,285 |
| Sep 9, 2024 | 32.95 | 33.59 | 32.82 | 33.50 | 33.50 | 3.55% | 106,600 |
| Sep 6, 2024 | 33.93 | 33.95 | 32.15 | 32.35 | 32.35 | -3.83% | 319,906 |
| Sep 5, 2024 | 33.52 | 34.00 | 33.29 | 33.64 | 33.64 | -0.38% | 92,400 |
| Sep 4, 2024 | 33.54 | 34.14 | 33.14 | 33.77 | 33.77 | 0.45% | 137,539 |
| Sep 3, 2024 | 34.91 | 34.91 | 33.51 | 33.62 | 33.62 | -4.95% | 362,238 |
| Aug 30, 2024 | 35.66 | 35.66 | 34.95 | 35.37 | 35.37 | 0.34% | 67,500 |
| Aug 29, 2024 | 35.57 | 36.20 | 35.20 | 35.25 | 35.25 | -0.09% | 107,108 |
| Aug 28, 2024 | 35.75 | 35.97 | 34.94 | 35.28 | 35.28 | -2.62% | 100,222 |
| Aug 27, 2024 | 36.43 | 36.51 | 35.97 | 36.23 | 36.23 | -1.39% | 52,977 |
| Aug 26, 2024 | 37.03 | 37.07 | 36.69 | 36.74 | 36.74 | -1.02% | 102,321 |
| Aug 23, 2024 | 35.87 | 37.15 | 35.77 | 37.12 | 37.12 | 4.50% | 96,000 |
| Aug 22, 2024 | 36.26 | 36.35 | 35.41 | 35.52 | 35.52 | -1.82% | 61,400 |
| Aug 21, 2024 | 35.43 | 36.23 | 35.34 | 36.18 | 36.18 | 2.06% | 39,800 |
| Aug 20, 2024 | 35.90 | 36.11 | 35.12 | 35.45 | 35.45 | -0.37% | 97,300 |
| Aug 19, 2024 | 35.07 | 35.63 | 34.87 | 35.58 | 35.58 | 1.28% | 195,717 |
| Aug 16, 2024 | 34.57 | 35.25 | 34.50 | 35.13 | 35.13 | 2.00% | 140,890 |
| Aug 15, 2024 | 34.38 | 34.96 | 34.11 | 34.44 | 34.44 | 2.20% | 83,927 |
| Aug 14, 2024 | 33.90 | 34.18 | 33.49 | 33.70 | 33.70 | -0.35% | 76,409 |
| Aug 13, 2024 | 33.40 | 34.04 | 33.25 | 33.82 | 33.82 | 1.71% | 101,240 |
| Aug 12, 2024 | 33.47 | 33.87 | 32.99 | 33.25 | 33.25 | -1.16% | 68,547 |
| Aug 9, 2024 | 33.72 | 33.89 | 33.30 | 33.64 | 33.64 | -0.27% | 77,300 |
| Aug 8, 2024 | 32.83 | 33.87 | 32.48 | 33.73 | 33.73 | 5.70% | 122,346 |
| Aug 7, 2024 | 33.36 | 33.58 | 31.77 | 31.91 | 31.91 | -2.33% | 481,300 |
| Aug 6, 2024 | 32.23 | 33.17 | 31.55 | 32.67 | 32.67 | 4.04% | 310,800 |
| Aug 5, 2024 | 29.18 | 32.01 | 28.76 | 31.40 | 31.40 | -6.24% | 605,767 |
| Aug 2, 2024 | 34.27 | 34.62 | 33.31 | 33.49 | 33.49 | -4.04% | 373,100 |
| Aug 1, 2024 | 36.35 | 36.63 | 34.55 | 34.90 | 34.90 | -4.88% | 438,452 |
| Jul 31, 2024 | 36.82 | 37.39 | 36.63 | 36.69 | 36.69 | 1.89% | 167,230 |
| Jul 30, 2024 | 36.85 | 37.00 | 35.79 | 36.01 | 36.01 | -1.83% | 295,100 |
| Jul 29, 2024 | 37.95 | 38.18 | 36.61 | 36.68 | 36.68 | -1.69% | 123,021 |
| Jul 26, 2024 | 37.19 | 37.70 | 36.86 | 37.31 | 37.31 | 3.01% | 498,200 |
| Jul 25, 2024 | 36.90 | 37.19 | 35.77 | 36.22 | 36.22 | -2.69% | 225,734 |
| Jul 24, 2024 | 38.57 | 38.91 | 37.17 | 37.22 | 37.22 | -3.82% | 139,244 |
| Jul 23, 2024 | 39.15 | 39.54 | 38.67 | 38.70 | 38.70 | -1.63% | 151,800 |
| Jul 22, 2024 | 39.24 | 39.58 | 38.45 | 39.34 | 39.34 | 1.44% | 165,419 |
| Jul 19, 2024 | 38.06 | 38.98 | 37.61 | 38.78 | 38.78 | 2.86% | 323,638 |
| Jul 18, 2024 | 39.69 | 39.97 | 37.51 | 37.70 | 37.70 | -4.12% | 261,994 |
| Jul 17, 2024 | 39.59 | 40.50 | 38.80 | 39.32 | 39.32 | -2.55% | 304,695 |
| Jul 16, 2024 | 39.24 | 40.45 | 39.05 | 40.35 | 40.35 | 3.14% | 506,962 |
| Jul 15, 2024 | 38.22 | 39.40 | 37.90 | 39.12 | 39.12 | 5.96% | 398,627 |
| Jul 12, 2024 | 36.07 | 37.16 | 36.01 | 36.92 | 36.92 | 2.76% | 206,796 |
| Jul 11, 2024 | 36.48 | 36.92 | 35.82 | 35.93 | 35.93 | -0.17% | 259,488 |
| Jul 10, 2024 | 36.08 | 36.30 | 35.85 | 35.99 | 35.99 | 0.53% | 118,713 |
| Jul 9, 2024 | 36.28 | 36.37 | 35.69 | 35.80 | 35.80 | -0.94% | 160,507 |
| Jul 8, 2024 | 36.27 | 36.50 | 35.92 | 36.14 | 36.14 | 0.19% | 166,818 |
| Jul 5, 2024 | 35.00 | 36.10 | 34.88 | 36.07 | 36.07 | -0.22% | 161,276 |
| Jul 3, 2024 | 35.81 | 36.43 | 35.71 | 36.15 | 36.15 | -0.19% | 311,028 |
| Jul 2, 2024 | 36.04 | 36.40 | 35.85 | 36.22 | 36.22 | 0.17% | 230,091 |
| Jul 1, 2024 | 35.60 | 36.39 | 35.58 | 36.16 | 36.16 | 1.95% | 460,838 |
| Jun 28, 2024 | 35.83 | 35.89 | 35.28 | 35.47 | 35.47 | -0.76% | 63,998 |
| Jun 27, 2024 | 35.82 | 36.25 | 35.45 | 35.74 | 35.74 | 0.39% | 68,083 |
| Jun 26, 2024 | 35.42 | 36.11 | 35.40 | 35.60 | 35.60 | 0.37% | 98,256 |
| Jun 25, 2024 | 35.38 | 35.62 | 34.90 | 35.47 | 35.47 | 2.37% | 137,458 |
| Jun 24, 2024 | 34.59 | 35.27 | 34.38 | 34.65 | 34.65 | -1.98% | 268,753 |
| Jun 21, 2024 | 35.63 | 35.63 | 35.06 | 35.35 | 35.35 | -2.13% | 255,361 |
| Jun 20, 2024 | 36.08 | 36.62 | 35.69 | 36.12 | 36.12 | 0.98% | 220,765 |
| Jun 18, 2024 | 35.89 | 36.15 | 35.61 | 35.77 | 35.77 | -1.65% | 93,226 |
| Jun 17, 2024 | 35.79 | 36.62 | 35.25 | 36.37 | 36.37 | 1.65% | 263,874 |
| Jun 14, 2024 | 35.97 | 36.16 | 35.41 | 35.78 | 35.78 | -0.58% | 139,237 |
| Jun 13, 2024 | 36.38 | 36.75 | 35.65 | 35.99 | 35.99 | -0.47% | 211,454 |
| Jun 12, 2024 | 35.95 | 36.57 | 35.89 | 36.16 | 36.16 | 2.67% | 230,634 |
| Jun 11, 2024 | 34.68 | 35.22 | 34.10 | 35.22 | 35.22 | -0.45% | 158,991 |