Amplify Transformational Data Sharing ETF (BLOK)

BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	50.02	50.17	49.06	49.72	-	-1.45%	197,898
May 27, 2025	50.18	50.75	49.89	50.45	50.45	3.51%	304,161
May 23, 2025	47.87	49.44	47.35	48.74	48.74	-3.96%	412,790
May 22, 2025	51.49	52.59	50.17	50.75	50.75	-4.46%	1,177,343
May 21, 2025	50.00	54.44	49.84	53.12	53.12	6.95%	1,324,380
May 20, 2025	49.18	49.95	48.74	49.67	49.67	1.95%	875,518
May 19, 2025	47.26	48.95	47.17	48.72	48.72	1.69%	465,583
May 16, 2025	46.75	48.24	46.75	47.91	47.91	3.14%	321,770
May 15, 2025	46.48	46.69	45.58	46.45	46.45	-1.09%	198,570
May 14, 2025	46.76	47.12	46.55	46.96	46.96	0.23%	474,588
May 13, 2025	45.66	46.94	45.53	46.85	46.85	4.51%	338,761
May 12, 2025	45.12	45.23	44.19	44.83	44.83	3.39%	212,925
May 9, 2025	43.51	44.27	42.94	43.36	43.36	0.09%	223,106
May 8, 2025	42.76	43.76	42.52	43.32	43.32	4.61%	1,166,201
May 7, 2025	41.50	41.70	40.97	41.41	41.41	0.34%	269,838
May 6, 2025	40.56	41.44	40.33	41.27	41.27	-0.17%	339,065
May 5, 2025	41.19	41.67	40.92	41.34	41.34	-1.48%	889,036
May 2, 2025	41.21	42.37	41.21	41.96	41.96	2.37%	202,116
May 1, 2025	41.14	41.64	40.65	40.99	40.99	2.02%	173,182
Apr 30, 2025	39.65	40.33	38.96	40.18	40.18	-0.79%	100,664
Apr 29, 2025	40.22	40.62	39.89	40.50	40.50	0.82%	98,719
Apr 28, 2025	40.43	40.55	39.39	40.17	40.17	-0.15%	93,614
Apr 25, 2025	39.70	40.45	39.54	40.23	40.23	1.46%	139,845
Apr 24, 2025	38.64	39.71	38.42	39.65	39.65	2.35%	195,908
Apr 23, 2025	39.27	39.58	38.56	38.74	38.74	2.46%	158,032
Apr 22, 2025	36.46	37.94	36.46	37.81	37.81	5.59%	119,023
Apr 21, 2025	36.17	36.31	35.33	35.81	35.81	-1.02%	227,743
Apr 17, 2025	35.74	36.30	35.45	36.18	36.18	1.60%	142,084
Apr 16, 2025	35.69	36.11	35.11	35.61	35.61	-1.74%	89,355
Apr 15, 2025	36.74	37.08	36.05	36.24	36.24	-1.15%	107,119
Apr 14, 2025	37.29	37.30	36.07	36.66	36.66	1.13%	169,636
Apr 11, 2025	34.90	36.40	34.81	36.25	36.25	4.38%	203,491
Apr 10, 2025	35.57	35.69	33.70	34.73	34.73	-5.21%	152,988
Apr 9, 2025	32.39	36.96	32.18	36.64	36.64	12.53%	503,505
Apr 8, 2025	35.27	35.31	32.13	32.56	32.56	-3.24%	354,983
Apr 7, 2025	32.02	34.90	31.32	33.65	33.65	-1.58%	327,365
Apr 4, 2025	34.71	35.03	32.79	34.19	34.19	-4.68%	492,758
Apr 3, 2025	36.37	36.79	35.75	35.87	35.87	-7.38%	201,211
Apr 2, 2025	37.17	38.75	37.17	38.73	38.73	1.95%	99,317
Apr 1, 2025	37.17	37.99	36.45	37.99	37.99	3.01%	130,270
Mar 31, 2025	36.58	37.13	35.78	36.88	36.88	-1.52%	398,579
Mar 28, 2025	38.87	38.87	37.34	37.45	37.45	-5.02%	107,886
Mar 27, 2025	39.46	40.05	39.18	39.43	39.43	-0.73%	89,477
Mar 26, 2025	41.19	41.42	39.56	39.72	39.72	-3.80%	110,773
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.