Amplify BlackSwan ISWN ETF (ISWN)
NYSEARCA: ISWN · Real-Time Price · USD
20.27
-0.08 (-0.37%)
Jun 6, 2025, 4:00 PM - Market closed
ISWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.24 | 20.28 | 20.24 | 20.28 | 20.28 | -0.38% | 357 |
| Jun 5, 2025 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | -0.36% | 1,347 |
| Jun 4, 2025 | 20.24 | 20.43 | 20.24 | 20.43 | 20.43 | 1.05% | 1,091 |
| Jun 3, 2025 | 20.22 | 20.22 | 20.18 | 20.21 | 20.21 | -0.71% | 1,158 |
| Jun 2, 2025 | 20.20 | 20.36 | 20.20 | 20.36 | 20.36 | 0.68% | 417 |
| May 30, 2025 | 20.15 | 20.22 | 20.15 | 20.22 | 20.22 | 0.30% | 1,106 |
| May 29, 2025 | 20.06 | 20.17 | 20.06 | 20.16 | 20.16 | 0.70% | 7,588 |
| May 28, 2025 | 20.06 | 20.06 | 20.02 | 20.02 | 20.02 | -1.21% | 1,724 |
| May 27, 2025 | 20.26 | 20.26 | 20.22 | 20.26 | 20.26 | 1.62% | 1,906 |
| May 23, 2025 | 19.85 | 19.94 | 19.85 | 19.94 | 19.94 | 0.21% | 1,759 |
| May 22, 2025 | 19.76 | 19.96 | 19.76 | 19.90 | 19.90 | 0.17% | 1,643 |
| May 21, 2025 | 20.10 | 20.10 | 19.84 | 19.87 | 19.87 | -0.90% | 1,388 |
| May 20, 2025 | 20.04 | 20.09 | 19.98 | 20.05 | 20.05 | 0.44% | 857 |
| May 19, 2025 | 19.87 | 19.96 | 19.87 | 19.96 | 19.96 | 0.70% | 856 |
| May 16, 2025 | 19.85 | 19.85 | 19.81 | 19.82 | 19.82 | 0.23% | 1,387 |
| May 15, 2025 | 19.71 | 19.82 | 19.71 | 19.77 | 19.77 | 1.35% | 742 |
| May 14, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.61% | 37 |
| May 13, 2025 | 19.62 | 19.64 | 19.62 | 19.63 | 19.63 | 0.06% | 509 |
| May 12, 2025 | 19.59 | 19.62 | 19.58 | 19.62 | 19.62 | -0.22% | 652 |
| May 9, 2025 | 19.78 | 19.78 | 19.66 | 19.66 | 19.66 | 0.33% | 5,342 |
| May 8, 2025 | 19.74 | 19.74 | 19.59 | 19.60 | 19.60 | -0.89% | 5,888 |
| May 7, 2025 | 19.81 | 19.81 | 19.77 | 19.77 | 19.77 | -0.45% | 1,749 |
| May 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.10% | 3 |
| May 5, 2025 | 19.88 | 19.88 | 19.80 | 19.84 | 19.84 | 0.30% | 2,535 |
| May 2, 2025 | 19.76 | 19.83 | 19.76 | 19.78 | 19.78 | 0.92% | 967 |
| May 1, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.71% | 3,531 |
| Apr 30, 2025 | 19.59 | 19.80 | 19.59 | 19.74 | 19.74 | -0.23% | 5,699 |
| Apr 29, 2025 | 19.67 | 19.79 | 19.67 | 19.79 | 19.79 | 0.74% | 419 |
| Apr 28, 2025 | 19.51 | 19.68 | 19.51 | 19.64 | 19.64 | 0.57% | 4,081 |
| Apr 25, 2025 | 19.47 | 19.53 | 19.46 | 19.53 | 19.53 | 0.53% | 1,195 |
| Apr 24, 2025 | 19.30 | 19.43 | 19.29 | 19.43 | 19.43 | 1.28% | 10,982 |
| Apr 23, 2025 | 19.23 | 19.35 | 19.18 | 19.18 | 19.18 | 0.29% | 3,934 |
| Apr 22, 2025 | 19.00 | 19.13 | 19.00 | 19.13 | 19.13 | 1.39% | 2,140 |
| Apr 21, 2025 | 19.01 | 19.01 | 18.86 | 18.86 | 18.86 | -0.64% | 2,229 |
| Apr 17, 2025 | 18.99 | 19.05 | 18.96 | 18.98 | 18.98 | 0.21% | 1,743 |
| Apr 16, 2025 | 18.91 | 19.01 | 18.84 | 18.94 | 18.94 | 0.26% | 4,159 |
| Apr 15, 2025 | 18.81 | 18.92 | 18.81 | 18.90 | 18.90 | 0.77% | 2,200 |
| Apr 14, 2025 | 18.67 | 18.75 | 18.64 | 18.75 | 18.75 | 0.93% | 4,610 |
| Apr 11, 2025 | 18.37 | 18.58 | 18.30 | 18.58 | 18.58 | 0.80% | 696 |
| Apr 10, 2025 | 18.41 | 18.50 | 18.41 | 18.43 | 18.43 | -0.66% | 37,420 |
| Apr 9, 2025 | 18.06 | 18.64 | 18.06 | 18.55 | 18.55 | 1.92% | 7,036 |
| Apr 8, 2025 | 18.37 | 18.41 | 18.16 | 18.20 | 18.20 | -0.46% | 3,281 |
| Apr 7, 2025 | 18.52 | 18.52 | 18.25 | 18.29 | 18.29 | -1.76% | 4,636 |
| Apr 4, 2025 | 19.03 | 19.03 | 18.61 | 18.61 | 18.61 | -2.85% | 2,686 |
| Apr 3, 2025 | 19.52 | 19.52 | 19.16 | 19.16 | 19.16 | 0.04% | 2,993 |
| Apr 2, 2025 | 19.14 | 19.20 | 19.14 | 19.15 | 19.15 | -0.06% | 2,030 |
| Apr 1, 2025 | 19.14 | 19.20 | 19.14 | 19.16 | 19.16 | 0.22% | 3,887 |
| Mar 31, 2025 | 19.07 | 19.12 | 19.02 | 19.12 | 19.12 | -0.34% | 14,917 |
| Mar 28, 2025 | 19.17 | 19.21 | 19.16 | 19.19 | 19.19 | -0.84% | 2,411 |
| Mar 27, 2025 | 19.36 | 19.36 | 19.35 | 19.35 | 19.19 | -0.07% | 728 |