Amplify Blockchain Technology ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
48.53
-2.08 (-4.11%)
At close: Mar 27, 2026, 4:00 PM EDT
48.55
+0.02 (0.04%)
After-hours: Mar 27, 2026, 8:00 PM EDT
BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.85 | 49.91 | 48.34 | 48.53 | 48.53 | -4.11% | 163,079 |
| Mar 26, 2026 | 51.86 | 52.33 | 50.54 | 50.61 | 50.61 | -4.24% | 182,115 |
| Mar 25, 2026 | 53.08 | 53.73 | 52.51 | 52.85 | 52.85 | 1.93% | 117,230 |
| Mar 24, 2026 | 52.33 | 52.87 | 51.34 | 51.85 | 51.85 | -2.00% | 208,552 |
| Mar 23, 2026 | 52.39 | 53.76 | 52.09 | 52.91 | 52.91 | 2.84% | 298,484 |
| Mar 20, 2026 | 52.26 | 52.41 | 50.70 | 51.45 | 51.45 | -2.06% | 250,181 |
| Mar 19, 2026 | 51.62 | 52.96 | 51.21 | 52.53 | 52.53 | -0.32% | 200,210 |
| Mar 18, 2026 | 53.72 | 54.15 | 52.67 | 52.70 | 52.70 | -2.89% | 195,013 |
| Mar 17, 2026 | 53.95 | 54.75 | 53.74 | 54.27 | 54.27 | 0.41% | 241,626 |
| Mar 16, 2026 | 53.80 | 54.60 | 53.55 | 54.05 | 54.05 | 3.25% | 369,419 |
| Mar 13, 2026 | 53.16 | 53.91 | 52.10 | 52.35 | 52.35 | 0.65% | 504,482 |
| Mar 12, 2026 | 52.64 | 52.81 | 51.71 | 52.01 | 52.01 | -3.00% | 356,899 |
| Mar 11, 2026 | 53.40 | 54.27 | 52.99 | 53.62 | 53.62 | 0.56% | 138,381 |
| Mar 10, 2026 | 53.50 | 54.25 | 52.79 | 53.32 | 53.32 | 0.32% | 356,245 |
| Mar 9, 2026 | 51.66 | 53.39 | 51.23 | 53.15 | 53.15 | 1.98% | 238,222 |
| Mar 6, 2026 | 53.13 | 53.41 | 51.93 | 52.12 | 52.12 | -4.63% | 325,222 |
| Mar 5, 2026 | 54.89 | 55.75 | 53.47 | 54.65 | 54.65 | -1.26% | 439,128 |
| Mar 4, 2026 | 54.03 | 55.98 | 53.47 | 55.35 | 55.35 | 5.09% | 521,077 |
| Mar 3, 2026 | 52.20 | 53.51 | 51.34 | 52.67 | 52.67 | -3.06% | 387,985 |
| Mar 2, 2026 | 52.07 | 54.80 | 51.98 | 54.33 | 54.33 | 1.59% | 599,201 |
| Feb 27, 2026 | 53.93 | 54.35 | 52.85 | 53.48 | 53.48 | -2.82% | 293,843 |
| Feb 26, 2026 | 55.35 | 55.58 | 54.04 | 55.03 | 55.03 | -0.29% | 436,122 |
| Feb 25, 2026 | 54.84 | 55.83 | 54.64 | 55.19 | 55.19 | 2.37% | 692,758 |
| Feb 24, 2026 | 51.82 | 54.11 | 51.64 | 53.91 | 53.91 | 3.39% | 241,674 |
| Feb 23, 2026 | 52.42 | 52.67 | 51.84 | 52.14 | 52.14 | -2.10% | 422,812 |
| Feb 20, 2026 | 53.28 | 54.44 | 52.80 | 53.26 | 53.26 | -0.71% | 264,600 |
| Feb 19, 2026 | 53.00 | 53.67 | 52.36 | 53.64 | 53.64 | 0.21% | 589,142 |
| Feb 18, 2026 | 53.30 | 54.86 | 53.17 | 53.53 | 53.53 | -0.06% | 326,372 |
| Feb 17, 2026 | 53.46 | 54.15 | 52.44 | 53.56 | 53.56 | -0.83% | 327,089 |
| Feb 13, 2026 | 53.15 | 54.84 | 52.35 | 54.01 | 54.01 | 2.56% | 301,903 |
| Feb 12, 2026 | 54.62 | 54.68 | 52.34 | 52.66 | 52.66 | -3.18% | 544,507 |
| Feb 11, 2026 | 55.88 | 56.00 | 53.72 | 54.39 | 54.39 | -2.53% | 288,630 |
| Feb 10, 2026 | 55.96 | 56.95 | 55.77 | 55.80 | 55.80 | -0.92% | 347,589 |
| Feb 9, 2026 | 54.21 | 56.61 | 54.01 | 56.32 | 56.32 | 3.19% | 349,005 |
| Feb 6, 2026 | 52.33 | 54.69 | 52.25 | 54.58 | 54.58 | 8.68% | 648,366 |
| Feb 5, 2026 | 52.83 | 53.66 | 50.02 | 50.22 | 50.22 | -7.31% | 793,861 |
| Feb 4, 2026 | 56.28 | 56.36 | 52.89 | 54.18 | 54.18 | -4.49% | 875,500 |
| Feb 3, 2026 | 58.49 | 58.76 | 55.08 | 56.73 | 56.73 | -2.83% | 1,122,211 |
| Feb 2, 2026 | 58.20 | 59.36 | 58.02 | 58.38 | 58.38 | -1.68% | 623,111 |
| Jan 30, 2026 | 60.87 | 61.41 | 58.82 | 59.38 | 59.38 | -3.67% | 390,131 |
| Jan 29, 2026 | 63.45 | 63.51 | 60.51 | 61.64 | 61.64 | -3.23% | 635,003 |
| Jan 28, 2026 | 64.00 | 64.27 | 63.05 | 63.70 | 63.70 | 0.17% | 353,655 |
| Jan 27, 2026 | 62.60 | 63.89 | 62.06 | 63.59 | 63.59 | 2.17% | 478,787 |
| Jan 26, 2026 | 62.65 | 62.94 | 61.91 | 62.24 | 62.24 | -1.32% | 383,127 |
| Jan 23, 2026 | 62.75 | 64.21 | 61.83 | 63.07 | 63.07 | 0.21% | 362,521 |
| Jan 22, 2026 | 63.79 | 64.20 | 62.79 | 62.94 | 62.94 | -0.47% | 379,640 |
| Jan 21, 2026 | 63.17 | 64.54 | 61.52 | 63.24 | 63.24 | 0.44% | 400,365 |
| Jan 20, 2026 | 63.30 | 64.37 | 62.77 | 62.96 | 62.96 | -4.33% | 1,114,098 |
| Jan 16, 2026 | 64.82 | 66.25 | 64.51 | 65.81 | 65.81 | 2.41% | 1,767,279 |
| Jan 15, 2026 | 64.51 | 65.35 | 63.81 | 64.26 | 64.26 | 0.39% | 306,890 |