Amplify Blockchain Technology ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
64.86
+2.84 (4.58%)
Sep 18, 2026, 4:00 PM EDT - Market closed
BLOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 62.91 | 64.91 | 62.88 | 64.86 | 64.86 | 4.58% | 209,166 |
| Sep 17, 2026 | 62.59 | 62.78 | 61.59 | 62.02 | 62.02 | 2.12% | 84,933 |
| Sep 16, 2026 | 61.25 | 61.65 | 59.80 | 60.73 | 60.73 | -0.42% | 91,059 |
| Sep 15, 2026 | 62.37 | 62.47 | 60.50 | 60.99 | 60.99 | -3.66% | 121,792 |
| Sep 14, 2026 | 62.44 | 63.73 | 62.36 | 63.30 | 63.30 | -0.94% | 121,540 |
| Sep 11, 2026 | 63.61 | 65.10 | 63.21 | 63.90 | 63.90 | 1.69% | 119,109 |
| Sep 10, 2026 | 62.98 | 63.80 | 62.63 | 62.84 | 62.84 | -2.22% | 160,791 |
| Sep 9, 2026 | 65.98 | 66.07 | 64.25 | 64.27 | 64.27 | -1.92% | 165,427 |
| Sep 8, 2026 | 65.12 | 66.21 | 64.70 | 65.53 | 65.53 | 0.46% | 90,650 |
| Sep 4, 2026 | 64.52 | 65.24 | 64.36 | 65.23 | 65.23 | -0.12% | 176,311 |
| Sep 3, 2026 | 62.19 | 65.31 | 62.19 | 65.31 | 65.31 | 6.18% | 169,062 |
| Sep 2, 2026 | 60.35 | 61.72 | 59.96 | 61.51 | 61.51 | 1.50% | 162,688 |
| Sep 1, 2026 | 61.31 | 61.65 | 60.39 | 60.60 | 60.60 | -3.06% | 483,615 |
| Aug 31, 2026 | 62.07 | 62.64 | 61.34 | 62.51 | 62.51 | 0.71% | 220,702 |
| Aug 28, 2026 | 64.15 | 64.29 | 61.82 | 62.07 | 62.07 | -4.38% | 395,926 |
| Aug 27, 2026 | 64.39 | 65.46 | 63.85 | 64.91 | 64.91 | 2.32% | 97,874 |
| Aug 26, 2026 | 63.89 | 64.08 | 63.10 | 63.44 | 63.44 | -1.64% | 131,777 |
| Aug 25, 2026 | 62.54 | 64.56 | 62.39 | 64.50 | 64.50 | 3.46% | 240,532 |
| Aug 24, 2026 | 62.89 | 63.37 | 62.11 | 62.34 | 62.34 | -0.97% | 532,872 |
| Aug 21, 2026 | 63.51 | 64.32 | 62.50 | 62.95 | 62.95 | 1.73% | 356,631 |
| Aug 20, 2026 | 61.85 | 62.06 | 61.11 | 61.88 | 61.88 | 2.55% | 126,525 |
| Aug 19, 2026 | 59.46 | 61.00 | 58.61 | 60.34 | 60.34 | 1.91% | 113,137 |
| Aug 18, 2026 | 60.07 | 60.69 | 59.14 | 59.21 | 59.21 | -3.06% | 183,992 |
| Aug 17, 2026 | 61.00 | 61.34 | 60.67 | 61.08 | 61.08 | 0.58% | 124,111 |
| Aug 14, 2026 | 60.44 | 60.85 | 59.88 | 60.73 | 60.73 | 0.63% | 171,886 |
| Aug 13, 2026 | 60.50 | 61.29 | 59.93 | 60.35 | 60.35 | 0.38% | 87,539 |
| Aug 12, 2026 | 60.63 | 60.83 | 59.60 | 60.12 | 60.12 | 1.62% | 76,750 |
| Aug 11, 2026 | 59.70 | 60.12 | 58.98 | 59.16 | 59.16 | 0.14% | 80,818 |
| Aug 10, 2026 | 59.75 | 59.98 | 59.01 | 59.08 | 59.08 | -1.35% | 106,416 |
| Aug 7, 2026 | 60.59 | 60.67 | 59.33 | 59.89 | 59.89 | 0.40% | 152,747 |
| Aug 6, 2026 | 59.81 | 60.59 | 59.23 | 59.65 | 59.65 | -1.36% | 127,250 |
| Aug 5, 2026 | 61.80 | 62.11 | 60.47 | 60.47 | 60.47 | -2.70% | 137,185 |
| Aug 4, 2026 | 60.97 | 62.60 | 60.97 | 62.15 | 62.15 | 1.42% | 116,192 |
| Aug 3, 2026 | 58.98 | 61.71 | 58.50 | 61.28 | 61.28 | 3.41% | 373,540 |
| Jul 31, 2026 | 61.00 | 61.04 | 58.47 | 59.26 | 59.26 | -1.22% | 97,918 |
| Jul 30, 2026 | 57.98 | 60.25 | 57.98 | 59.99 | 59.99 | 6.72% | 145,741 |
| Jul 29, 2026 | 59.22 | 59.25 | 56.14 | 56.21 | 56.21 | -5.45% | 249,698 |
| Jul 28, 2026 | 59.37 | 59.69 | 57.70 | 59.45 | 59.45 | -1.63% | 329,629 |
| Jul 27, 2026 | 61.32 | 61.64 | 59.48 | 60.44 | 60.44 | 0.31% | 143,098 |
| Jul 24, 2026 | 61.91 | 61.91 | 60.10 | 60.25 | 60.25 | -2.89% | 129,401 |
| Jul 23, 2026 | 61.78 | 63.23 | 61.48 | 62.04 | 62.04 | -0.80% | 154,089 |
| Jul 22, 2026 | 62.08 | 63.65 | 62.08 | 62.54 | 62.54 | -0.64% | 258,659 |
| Jul 21, 2026 | 61.60 | 63.60 | 61.60 | 62.94 | 62.94 | 4.05% | 177,470 |
| Jul 20, 2026 | 59.74 | 61.07 | 59.36 | 60.49 | 60.49 | 3.35% | 221,390 |
| Jul 17, 2026 | 57.75 | 59.32 | 57.02 | 58.53 | 58.53 | -1.86% | 170,416 |
| Jul 16, 2026 | 60.89 | 61.07 | 59.34 | 59.64 | 59.64 | -3.74% | 236,563 |
| Jul 15, 2026 | 62.14 | 62.54 | 60.66 | 61.96 | 61.96 | 1.14% | 130,937 |
| Jul 14, 2026 | 61.64 | 62.00 | 60.51 | 61.26 | 61.26 | 0.74% | 288,238 |
| Jul 13, 2026 | 61.85 | 62.47 | 60.39 | 60.81 | 60.81 | -2.95% | 214,673 |
| Jul 10, 2026 | 64.12 | 64.38 | 62.48 | 62.66 | 62.66 | -1.20% | 86,874 |