Amplify Transformational Data Sharing ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
70.31
+0.54 (0.77%)
At close: Oct 3, 2025, 4:00 PM EDT
70.32
+0.01 (0.01%)
After-hours: Oct 3, 2025, 8:00 PM EDT
BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 70.06 | 71.68 | 69.70 | 70.31 | 70.31 | 0.77% | 344,684 |
| 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 |
| Sep 15, 2025 | 63.79 | 64.32 | 63.56 | 64.25 | 64.25 | 0.71% | 253,469 |
| Sep 12, 2025 | 63.21 | 63.89 | 62.94 | 63.80 | 63.80 | 0.77% | 263,864 |
| Sep 11, 2025 | 63.02 | 63.83 | 62.45 | 63.31 | 63.31 | 0.89% | 328,345 |
| Sep 10, 2025 | 62.54 | 63.68 | 62.28 | 62.75 | 62.75 | 1.73% | 2,136,937 |
| Sep 9, 2025 | 60.20 | 61.72 | 59.93 | 61.68 | 61.68 | 3.23% | 419,132 |
| Sep 8, 2025 | 58.84 | 59.96 | 58.67 | 59.75 | 59.75 | 1.82% | 204,288 |
| Sep 5, 2025 | 59.25 | 59.67 | 57.26 | 58.68 | 58.68 | 0.45% | 139,123 |
| Sep 4, 2025 | 59.03 | 59.13 | 58.14 | 58.42 | 58.42 | -1.37% | 211,118 |
| Sep 3, 2025 | 59.62 | 60.04 | 58.97 | 59.23 | 59.23 | -0.57% | 120,724 |
| Sep 2, 2025 | 58.30 | 59.96 | 57.81 | 59.57 | 59.57 | 0.08% | 173,127 |
| Aug 29, 2025 | 59.78 | 60.15 | 58.98 | 59.52 | 59.52 | -0.83% | 142,644 |
| Aug 28, 2025 | 60.00 | 60.59 | 59.96 | 60.02 | 60.02 | 0.64% | 171,513 |
| 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 |