Skip to main content
Amplify BlackSwan ISWN ETF (ISWN)
NYSEARCA: ISWN · Real-Time Price · USD
18.33
-0.03 (-0.14%)
Nov 21, 2024, 3:10 PM EST - Market closed

ISWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.2618.3618.2618.3618.36-0.42%1,541
Nov 19, 202418.3018.4418.3018.4318.430.28%886
Nov 18, 202418.3418.3918.3418.3818.380.49%1,878
Nov 15, 202418.2918.3118.2918.2918.29-0.30%1,014
Nov 14, 202418.4718.4718.3518.3518.35-0.03%594
Nov 13, 202418.3018.3818.2418.3518.35-0.35%5,330
Nov 12, 202418.5218.5218.3618.4118.41-2.11%2,214
Nov 11, 202418.7918.8118.7618.8118.81-0.21%2,308
Nov 8, 202418.8618.8618.8418.8518.85-1.10%1,561
Nov 7, 202419.0019.0718.9519.0619.061.54%5,150
Nov 6, 202418.6618.7718.6018.7718.77-1.85%4,130
Nov 5, 202419.0019.1219.0019.1219.120.71%4,923
Nov 4, 202419.0319.0318.9818.9918.990.53%5,647
Nov 1, 202419.0219.0218.8718.8918.89-0.33%1,226
Oct 31, 202418.9218.9518.9218.9518.95-0.58%1,047
Oct 30, 202419.1819.1819.0619.0619.06-0.65%1,105
Oct 29, 202419.1319.1919.1219.1919.19-0.34%2,484
Oct 28, 202419.1819.2919.1719.2519.250.55%2,629
Oct 25, 202419.3119.3119.1519.1519.15-0.49%616
Oct 24, 202419.2119.2719.2119.2419.240.58%1,293
Oct 23, 202419.1319.1319.1319.1319.13-1.14%636
Oct 22, 202419.3819.4019.3119.3519.35-0.46%6,703
Oct 21, 202419.5619.5619.4319.4419.44-1.64%1,366
Oct 18, 202419.7019.7719.7019.7719.770.56%1,547
Oct 17, 202419.6819.6819.6019.6619.66-0.36%5,571
Oct 16, 202419.7219.7719.6819.7319.730.21%6,892
Oct 15, 202419.6919.6919.6419.6919.69-0.96%640
Oct 14, 202419.7519.9019.7519.8819.88-4,933
Oct 11, 202419.7919.9119.7919.8819.880.42%2,557
Oct 10, 202419.7419.7919.7019.7919.79-0.07%2,620
Oct 9, 202419.8219.8219.8119.8119.81-0.15%1,384
Oct 8, 202419.8119.8519.8119.8419.84-0.20%1,179
Oct 7, 202419.9219.9219.8719.8819.88-0.71%968
Oct 4, 202419.9620.0219.9620.0220.02-0.46%697
Oct 3, 202420.1620.1620.0520.1120.11-1.20%4,523
Oct 2, 202420.3320.3620.3220.3620.36-0.39%530
Oct 1, 202420.4220.4520.4020.4420.44-0.34%4,985
Sep 30, 202420.6020.6420.4920.5120.51-0.57%11,354
Sep 27, 202420.6420.6420.6220.6220.62-0.88%1,734
Sep 26, 202420.7520.8220.7520.8120.661.79%618
Sep 25, 202420.4720.5220.4220.4420.29-0.76%1,728
Sep 24, 202420.4520.6020.4520.6020.450.84%5,038
Sep 23, 202420.3820.4520.3820.4320.280.37%23,830
Sep 20, 202420.3820.4420.3520.3520.21-1.19%4,968
Sep 19, 202420.5120.6120.4720.6020.451.46%1,656
Sep 18, 202420.2620.4820.2520.3020.15-0.40%3,845
Sep 17, 202420.4720.4720.3420.3820.24-0.57%1,247
Sep 16, 202420.4520.5120.4520.5020.350.60%4,901
Sep 13, 202420.3920.4320.3420.3720.230.34%3,926
Sep 12, 202420.1220.3020.1120.3020.160.50%7,834
Sep 11, 202419.9720.2019.9720.2020.060.05%2,162
Sep 10, 202420.0320.1920.0320.1920.050.26%2,452
Sep 9, 202420.1420.1819.9320.1419.990.53%4,258
Sep 6, 202420.0020.0320.0020.0319.89-1.02%1,213
Sep 5, 202420.2820.2920.2420.2420.090.09%2,613
Sep 4, 202420.1920.2220.1220.2220.080.14%36,173
Sep 3, 202420.2720.2720.1720.1920.05-0.79%1,459
Aug 30, 202420.4320.4820.3120.3520.210.01%10,602
Aug 29, 202420.4520.4520.3520.3520.210.20%694
Aug 28, 202420.4120.4520.3120.3120.17-0.98%2,355
Aug 27, 202420.3720.5120.3520.5120.360.66%1,823
Aug 26, 202420.3920.3920.3820.3820.23-0.48%1,773
Aug 23, 202420.4720.4720.4720.4720.331.90%85
Aug 22, 202420.1120.1620.0920.0919.95-0.88%4,029
Aug 21, 202420.1920.3020.1920.2720.130.86%1,191
Aug 20, 202420.1120.1120.0220.1019.950.09%3,585
Aug 19, 202419.9520.0819.9520.0819.941.17%2,276
Aug 16, 202419.7419.8519.7419.8519.700.56%435
Aug 15, 202419.6519.7519.6519.7419.590.36%669
Aug 14, 202419.6119.6819.6019.6719.530.25%1,091
Aug 13, 202419.4419.6219.4419.6219.481.66%952
Aug 12, 202419.1919.3019.1919.3019.160.12%812
Aug 9, 202419.2719.2719.2719.2719.130.39%234
Aug 8, 202419.1919.2019.1819.2019.060.84%474
Aug 7, 202419.2319.2319.0419.0418.90-0.19%4,687
Aug 6, 202419.0519.0919.0519.0818.94-0.82%1,102
Aug 5, 202419.2919.2919.2119.2319.10-1.02%2,174
Aug 2, 202419.3219.4319.2719.4319.290.13%1,442
Aug 1, 202419.3219.4019.3219.4019.27-1.53%511
Jul 31, 202419.5919.7119.5919.7119.561.57%2,259
Jul 30, 202419.3719.4019.3419.4019.260.35%1,511
Jul 29, 202419.2719.3519.2719.3319.190.01%11,573
Jul 26, 202419.2719.3519.2719.3319.191.42%4,730
Jul 25, 202419.1119.1919.0619.0618.92-0.61%8,828
Jul 24, 202419.3119.3119.1819.1819.04-1.15%3,149
Jul 23, 202419.4219.4319.4019.4019.26-0.26%15,708
Jul 22, 202419.4219.4919.4219.4519.310.31%1,151
Jul 19, 202419.3419.3919.3419.3919.25-0.34%3,996
Jul 18, 202419.5519.5519.4619.4619.32-1.03%1,256
Jul 17, 202419.6319.7019.6219.6619.52-0.52%1,667
Jul 16, 202419.5919.7619.5919.7619.620.88%3,826
Jul 15, 202419.6719.6719.5919.5919.45-0.96%2,396
Jul 12, 202419.7619.8319.7619.7819.640.74%2,918
Jul 11, 202419.6319.6419.6319.6419.500.95%717
Jul 10, 202419.4519.4519.4319.4519.311.25%1,878
Jul 9, 202419.2419.2519.1719.2119.07-0.47%7,666
Jul 8, 202419.3619.3619.3019.3019.16-0.64%1,017
Jul 5, 202419.3919.4319.3919.4319.291.22%257
Jul 3, 202419.1819.2519.1819.1919.050.84%1,707
Jul 2, 202418.9419.0318.9419.0318.891.01%4,498