Amplify Transformational Data Sharing ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
41.33
-0.48 (-1.16%)
Mar 25, 2025, 4:00 PM EST - Market closed
BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 41.64 | 41.71 | 41.04 | 41.29 | 41.29 | -1.24% | 220,230 |
| Mar 24, 2025 | 40.81 | 41.89 | 40.61 | 41.81 | 41.81 | 5.29% | 186,689 |
| Mar 21, 2025 | 39.17 | 39.82 | 38.92 | 39.71 | 39.71 | 0.68% | 92,124 |
| Mar 20, 2025 | 39.32 | 40.22 | 39.01 | 39.44 | 39.44 | -0.78% | 82,432 |
| Mar 19, 2025 | 38.80 | 40.24 | 38.57 | 39.75 | 39.75 | 3.70% | 157,480 |
| Mar 18, 2025 | 39.20 | 39.20 | 38.32 | 38.33 | 38.33 | -3.57% | 153,317 |
| Mar 17, 2025 | 38.90 | 40.05 | 38.67 | 39.75 | 39.75 | 1.69% | 203,216 |
| Mar 14, 2025 | 38.20 | 39.19 | 38.20 | 39.09 | 39.09 | 4.66% | 127,193 |
| Mar 13, 2025 | 38.39 | 38.43 | 37.19 | 37.35 | 37.35 | -2.94% | 214,384 |
| Mar 12, 2025 | 38.68 | 39.02 | 37.62 | 38.48 | 38.48 | 1.75% | 243,849 |
| Mar 11, 2025 | 37.44 | 38.29 | 36.61 | 37.82 | 37.82 | 2.13% | 292,187 |
| Mar 10, 2025 | 39.01 | 39.15 | 36.54 | 37.03 | 37.03 | -9.11% | 370,233 |
| Mar 7, 2025 | 40.26 | 41.05 | 39.38 | 40.74 | 40.74 | 0.94% | 171,850 |
| Mar 6, 2025 | 41.23 | 41.86 | 39.98 | 40.36 | 40.36 | -3.97% | 745,497 |
| Mar 5, 2025 | 41.03 | 42.04 | 40.39 | 42.03 | 42.03 | 4.66% | 229,021 |
| Mar 4, 2025 | 39.54 | 41.24 | 38.33 | 40.16 | 40.16 | -1.45% | 373,225 |
| Mar 3, 2025 | 44.24 | 44.57 | 40.42 | 40.75 | 40.75 | -2.07% | 438,763 |
| Feb 28, 2025 | 40.07 | 41.67 | 39.80 | 41.61 | 41.61 | 1.59% | 764,574 |
| Feb 27, 2025 | 42.83 | 43.34 | 40.89 | 40.96 | 40.96 | -2.50% | 276,398 |
| Feb 26, 2025 | 41.97 | 42.75 | 41.48 | 42.01 | 42.01 | -0.73% | 440,376 |
| Feb 25, 2025 | 43.54 | 43.55 | 41.15 | 42.32 | 42.32 | -4.34% | 599,071 |
| Feb 24, 2025 | 45.77 | 46.04 | 43.79 | 44.24 | 44.24 | -3.05% | 487,815 |
| Feb 21, 2025 | 48.98 | 48.98 | 45.59 | 45.63 | 45.63 | -5.78% | 498,441 |
| Feb 20, 2025 | 48.83 | 48.96 | 47.68 | 48.43 | 48.43 | 0.19% | 314,856 |
| Feb 19, 2025 | 48.90 | 49.08 | 48.23 | 48.34 | 48.34 | -0.58% | 132,472 |
| Feb 18, 2025 | 49.48 | 49.48 | 48.34 | 48.62 | 48.62 | -1.02% | 219,912 |
| Feb 14, 2025 | 49.31 | 49.32 | 48.72 | 49.12 | 49.12 | -0.16% | 386,940 |
| Feb 13, 2025 | 48.33 | 49.20 | 47.95 | 49.20 | 49.20 | 2.37% | 261,115 |
| Feb 12, 2025 | 47.41 | 48.32 | 47.17 | 48.06 | 48.06 | 0.97% | 262,249 |
| Feb 11, 2025 | 48.36 | 48.55 | 47.60 | 47.60 | 47.60 | -2.32% | 227,546 |
| Feb 10, 2025 | 48.87 | 48.97 | 48.49 | 48.73 | 48.73 | 1.71% | 185,578 |
| Feb 7, 2025 | 48.05 | 49.23 | 47.81 | 47.91 | 47.91 | 0.29% | 218,706 |
| Feb 6, 2025 | 48.17 | 48.85 | 47.32 | 47.77 | 47.77 | -0.38% | 269,562 |
| Feb 5, 2025 | 48.05 | 48.39 | 47.72 | 47.95 | 47.95 | -0.17% | 201,328 |
| Feb 4, 2025 | 47.26 | 48.25 | 47.16 | 48.03 | 48.03 | 1.16% | 194,956 |
| Feb 3, 2025 | 45.70 | 47.78 | 45.38 | 47.48 | 47.48 | -0.79% | 342,863 |
| Jan 31, 2025 | 48.92 | 49.42 | 47.68 | 47.86 | 47.86 | -1.48% | 291,653 |
| Jan 30, 2025 | 47.86 | 48.86 | 47.37 | 48.58 | 48.58 | 4.32% | 321,758 |
| Jan 29, 2025 | 46.09 | 46.86 | 45.69 | 46.57 | 46.57 | 1.15% | 337,469 |
| Jan 28, 2025 | 46.17 | 46.26 | 45.15 | 46.04 | 46.04 | 1.88% | 176,916 |
| Jan 27, 2025 | 46.79 | 47.00 | 44.34 | 45.19 | 45.19 | -8.34% | 376,131 |
| Jan 24, 2025 | 49.61 | 50.55 | 49.16 | 49.30 | 49.30 | 0.63% | 375,972 |
| Jan 23, 2025 | 48.19 | 49.80 | 47.92 | 48.99 | 48.99 | 0.25% | 353,818 |
| Jan 22, 2025 | 48.44 | 49.20 | 48.07 | 48.87 | 48.87 | 1.03% | 220,271 |
| Jan 21, 2025 | 49.00 | 49.21 | 47.28 | 48.37 | 48.37 | 0.58% | 308,644 |
| Jan 17, 2025 | 48.12 | 48.92 | 47.92 | 48.09 | 48.09 | 3.18% | 404,274 |
| Jan 16, 2025 | 46.31 | 46.95 | 45.74 | 46.61 | 46.61 | 0.76% | 190,642 |
| Jan 15, 2025 | 45.61 | 46.60 | 45.39 | 46.26 | 46.26 | 4.26% | 538,180 |
| Jan 14, 2025 | 44.49 | 45.20 | 44.02 | 44.37 | 44.37 | 1.93% | 324,716 |
| Jan 13, 2025 | 42.89 | 43.53 | 42.41 | 43.53 | 43.53 | -1.60% | 356,901 |