Amplify Transformational Data Sharing ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
59.64
-0.19 (-0.32%)
Aug 27, 2025, 4:00 PM - Market closed
BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 59.63 | 60.10 | 59.41 | 59.64 | 59.64 | -0.32% | 153,299 |
| Aug 26, 2025 | 58.61 | 59.84 | 58.56 | 59.83 | 59.83 | 1.54% | 138,079 |
| Aug 25, 2025 | 58.97 | 59.57 | 58.36 | 58.92 | 58.92 | -1.01% | 278,421 |
| Aug 22, 2025 | 57.71 | 59.97 | 57.38 | 59.52 | 59.52 | 3.59% | 219,147 |
| Aug 21, 2025 | 57.37 | 57.75 | 57.08 | 57.46 | 57.46 | -0.36% | 206,203 |
| Aug 20, 2025 | 57.59 | 57.89 | 56.19 | 57.67 | 57.67 | - | 218,437 |
| Aug 19, 2025 | 59.62 | 59.62 | 57.47 | 57.67 | 57.67 | -3.55% | 247,508 |
| Aug 18, 2025 | 58.74 | 60.12 | 58.46 | 59.79 | 59.79 | 1.53% | 208,391 |
| Aug 15, 2025 | 59.31 | 59.31 | 58.49 | 58.89 | 58.89 | -0.64% | 206,093 |
| Aug 14, 2025 | 58.51 | 59.36 | 58.05 | 59.27 | 59.27 | 0.19% | 202,590 |
| Aug 13, 2025 | 59.24 | 59.72 | 58.47 | 59.16 | 59.16 | 0.27% | 289,039 |
| Aug 12, 2025 | 58.78 | 59.07 | 58.24 | 59.00 | 59.00 | 1.36% | 198,746 |
| Aug 11, 2025 | 58.53 | 59.31 | 58.19 | 58.21 | 58.21 | 0.85% | 333,295 |
| Aug 8, 2025 | 58.24 | 58.50 | 57.08 | 57.72 | 57.72 | -0.26% | 511,875 |
| Aug 7, 2025 | 58.18 | 58.71 | 57.24 | 57.87 | 57.87 | 1.07% | 324,676 |
| Aug 6, 2025 | 56.81 | 57.31 | 56.22 | 57.26 | 57.26 | 0.49% | 308,254 |
| Aug 5, 2025 | 57.11 | 57.20 | 56.00 | 56.98 | 56.98 | -0.78% | 652,482 |
| Aug 4, 2025 | 56.66 | 57.48 | 56.12 | 57.43 | 57.43 | 2.46% | 1,579,955 |
| Aug 1, 2025 | 56.81 | 57.14 | 55.75 | 56.05 | 56.05 | -5.10% | 886,912 |
| Jul 31, 2025 | 59.66 | 60.16 | 58.98 | 59.06 | 59.06 | -0.03% | 318,752 |
| Jul 30, 2025 | 59.22 | 59.85 | 58.55 | 59.08 | 59.08 | 0.34% | 748,187 |
| Jul 29, 2025 | 60.62 | 60.74 | 58.56 | 58.88 | 58.88 | -2.93% | 670,349 |
| Jul 28, 2025 | 61.46 | 61.46 | 60.36 | 60.66 | 60.66 | -0.31% | 171,195 |
| Jul 25, 2025 | 60.90 | 61.54 | 60.41 | 60.85 | 60.85 | -1.01% | 286,342 |
| Jul 24, 2025 | 61.52 | 61.96 | 61.03 | 61.47 | 61.47 | -0.41% | 165,211 |
| Jul 23, 2025 | 61.42 | 62.10 | 60.70 | 61.72 | 61.72 | 0.50% | 311,847 |
| Jul 22, 2025 | 61.40 | 61.62 | 59.77 | 61.41 | 61.41 | 0.20% | 564,521 |
| Jul 21, 2025 | 61.89 | 63.10 | 61.23 | 61.29 | 61.29 | 0.16% | 484,565 |
| Jul 18, 2025 | 61.86 | 62.41 | 60.58 | 61.19 | 61.19 | -0.10% | 425,087 |
| Jul 17, 2025 | 60.20 | 61.44 | 59.93 | 61.25 | 61.25 | 1.54% | 358,788 |
| Jul 16, 2025 | 59.01 | 60.44 | 59.00 | 60.32 | 60.32 | 3.15% | 517,199 |
| Jul 15, 2025 | 59.35 | 59.55 | 58.31 | 58.48 | 58.48 | -1.85% | 256,400 |
| Jul 14, 2025 | 59.22 | 59.99 | 59.02 | 59.58 | 59.58 | 1.88% | 294,338 |
| Jul 11, 2025 | 59.42 | 59.63 | 58.28 | 58.48 | 58.48 | -0.95% | 198,606 |
| Jul 10, 2025 | 58.37 | 59.29 | 57.81 | 59.04 | 59.04 | 0.80% | 242,351 |
| Jul 9, 2025 | 58.00 | 58.58 | 57.14 | 58.57 | 58.57 | 1.75% | 421,246 |
| Jul 8, 2025 | 58.04 | 58.36 | 57.41 | 57.56 | 57.56 | -0.07% | 173,016 |
| Jul 7, 2025 | 57.98 | 58.15 | 56.84 | 57.60 | 57.60 | -2.55% | 360,226 |
| Jul 3, 2025 | 59.17 | 59.69 | 58.88 | 59.11 | 59.11 | 0.27% | 243,641 |
| Jul 2, 2025 | 57.04 | 58.98 | 56.60 | 58.95 | 58.95 | 4.26% | 281,553 |
| Jul 1, 2025 | 56.74 | 57.40 | 56.00 | 56.54 | 56.54 | -1.00% | 254,741 |
| Jun 30, 2025 | 56.25 | 57.16 | 55.93 | 57.11 | 57.11 | 3.31% | 294,456 |
| Jun 27, 2025 | 55.98 | 56.00 | 54.78 | 55.28 | 55.28 | -0.81% | 186,119 |
| Jun 26, 2025 | 53.98 | 56.00 | 53.73 | 55.73 | 55.73 | 3.01% | 303,320 |
| Jun 25, 2025 | 54.51 | 54.65 | 53.75 | 54.10 | 54.10 | 0.65% | 414,477 |
| Jun 24, 2025 | 52.38 | 53.85 | 52.22 | 53.75 | 53.75 | 4.23% | 166,158 |
| Jun 23, 2025 | 51.27 | 51.84 | 50.17 | 51.57 | 51.57 | -1.06% | 334,939 |
| Jun 20, 2025 | 52.51 | 52.90 | 51.90 | 52.12 | 52.12 | -0.46% | 253,716 |
| Jun 18, 2025 | 51.67 | 52.78 | 51.24 | 52.36 | 52.36 | 1.49% | 199,077 |
| Jun 17, 2025 | 52.25 | 52.36 | 51.11 | 51.59 | 51.59 | -2.33% | 257,260 |