Amplify Blockchain Technology ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
62.95
+1.07 (1.73%)
At close: Aug 21, 2026, 4:00 PM EDT
62.83
-0.12 (-0.19%)
After-hours: Aug 21, 2026, 8:00 PM EDT
BLOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 62.84 | 64.09 | 62.66 | 63.42 | 63.42 | 1.96% | 60,922 |
| Jul 8, 2026 | 60.80 | 62.22 | 60.37 | 62.20 | 62.20 | 0.94% | 117,627 |
| Jul 7, 2026 | 62.67 | 62.97 | 60.67 | 61.62 | 61.62 | -2.91% | 123,452 |
| Jul 6, 2026 | 62.51 | 64.13 | 62.51 | 63.47 | 63.47 | 3.07% | 144,983 |
| Jul 2, 2026 | 63.23 | 64.15 | 60.94 | 61.58 | 61.58 | -1.75% | 135,222 |
| Jul 1, 2026 | 62.07 | 63.59 | 61.53 | 62.68 | 62.68 | 0.08% | 203,800 |
| Jun 30, 2026 | 62.38 | 63.12 | 62.17 | 62.63 | 62.63 | -0.60% | 180,494 |
| Jun 29, 2026 | 63.66 | 63.86 | 61.25 | 63.01 | 63.01 | -0.13% | 193,991 |
| Jun 26, 2026 | 61.46 | 63.30 | 61.19 | 63.17 | 63.09 | 1.28% | 177,973 |
| Jun 25, 2026 | 64.72 | 64.91 | 61.69 | 62.37 | 62.29 | -1.95% | 268,527 |
| Jun 24, 2026 | 65.23 | 65.24 | 62.85 | 63.61 | 63.53 | -2.57% | 273,376 |
| Jun 23, 2026 | 64.08 | 66.50 | 63.87 | 65.29 | 65.21 | -1.82% | 263,796 |
| Jun 22, 2026 | 67.31 | 69.11 | 66.39 | 66.50 | 66.42 | -0.42% | 196,240 |
| Jun 18, 2026 | 66.91 | 67.12 | 66.07 | 66.78 | 66.70 | 1.64% | 132,918 |
| Jun 17, 2026 | 65.97 | 68.09 | 65.62 | 65.70 | 65.62 | -0.74% | 236,545 |
| Jun 16, 2026 | 66.61 | 67.76 | 66.18 | 66.19 | 66.11 | -0.66% | 108,943 |
| Jun 15, 2026 | 66.46 | 67.44 | 66.46 | 66.63 | 66.55 | 4.04% | 213,468 |
| Jun 12, 2026 | 63.53 | 65.20 | 63.44 | 64.04 | 63.96 | 1.33% | 177,457 |
| Jun 11, 2026 | 60.50 | 63.39 | 60.21 | 63.20 | 63.12 | 4.81% | 561,530 |