Amplify Transformational Data Sharing ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
72.84
+1.32 (1.85%)
At close: Oct 27, 2025, 4:00 PM EDT
74.20
+1.36 (1.87%)
After-hours: Oct 27, 2025, 7:14 PM EDT

BLOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202573.3673.4272.3772.84-1.85%377,327
Oct 24, 202570.2071.6670.0871.5271.524.62%428,693
Oct 23, 202566.9769.0466.6168.3668.362.47%1,823,441
Oct 22, 202568.9569.2965.4566.7166.71-5.11%717,634
Oct 21, 202571.4471.7569.8370.3070.30-1.73%566,148
Oct 20, 202571.3372.9370.7771.5471.543.26%362,354
Oct 17, 202567.7669.4467.5969.2869.28-0.82%846,016
Oct 16, 202573.5673.6869.5369.8569.85-4.99%769,682
Oct 15, 202574.3774.8171.9973.5273.520.81%455,098
Oct 14, 202570.3374.3069.0872.9372.930.36%435,998
Oct 13, 202571.5872.6770.4272.6772.673.64%445,807
Oct 10, 202574.8675.8969.6170.1270.12-5.37%785,335
Oct 9, 202574.0874.3972.5874.1074.100.31%555,543
Oct 8, 202572.4974.0771.9373.8773.872.88%292,768
Oct 7, 202572.8472.9470.2571.8071.80-0.28%390,041
Oct 6, 202572.0572.3371.5172.0072.002.40%511,729
Oct 3, 202570.0671.6869.7070.3170.310.77%344,866
Oct 2, 202568.4069.9967.8169.7769.773.32%443,341
Oct 1, 202567.3268.2767.1467.5367.530.73%331,685
Sep 30, 202566.9867.3866.3567.0467.040.07%215,783
Sep 29, 202565.2767.2765.2766.9966.993.97%493,395
Sep 26, 202564.2964.7963.2364.4364.430.08%325,972
Sep 25, 202565.6665.8763.6264.3864.38-3.80%331,020
Sep 24, 202566.9767.8366.3466.9266.921.06%354,915
Sep 23, 202567.6568.1366.0766.2266.22-1.36%295,857
Sep 22, 202565.7367.2665.1967.1367.130.90%210,492
Sep 19, 202566.6367.2566.1466.5366.53-0.12%215,753
Sep 18, 202566.0767.1565.5966.6166.611.85%275,213
Sep 17, 202564.8365.7864.0365.4065.400.51%355,900
Sep 16, 202564.2965.1163.5265.0765.071.28%283,274
Sep 15, 202563.7964.3263.5664.2564.250.71%253,469
Sep 12, 202563.2163.8962.9463.8063.800.77%263,864
Sep 11, 202563.0263.8362.4563.3163.310.89%328,345
Sep 10, 202562.5463.6862.2862.7562.751.73%2,136,937
Sep 9, 202560.2061.7259.9361.6861.683.23%419,132
Sep 8, 202558.8459.9658.6759.7559.751.82%204,288
Sep 5, 202559.2559.6757.2658.6858.680.45%139,123
Sep 4, 202559.0359.1358.1458.4258.42-1.37%211,118
Sep 3, 202559.6260.0458.9759.2359.23-0.57%120,724
Sep 2, 202558.3059.9657.8159.5759.570.08%173,127
Aug 29, 202559.7860.1558.9859.5259.52-0.83%142,644
Aug 28, 202560.0060.5959.9660.0260.020.64%171,513
Aug 27, 202559.6360.1059.4159.6459.64-0.32%153,299
Aug 26, 202558.6159.8458.5659.8359.831.54%138,079
Aug 25, 202558.9759.5758.3658.9258.92-1.01%278,421
Aug 22, 202557.7159.9757.3859.5259.523.59%219,147
Aug 21, 202557.3757.7557.0857.4657.46-0.36%206,203
Aug 20, 202557.5957.8956.1957.6757.67-218,437
Aug 19, 202559.6259.6257.4757.6757.67-3.55%247,508
Aug 18, 202558.7460.1258.4659.7959.791.53%208,391