Amplify BlackSwan ISWN ETF (ISWN)
NYSEARCA: ISWN · Real-Time Price · USD
19.66
+0.07 (0.33%)
At close: May 9, 2025, 4:00 PM
19.66
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
ISWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.21 | -1.05% | 355 |
| Mar 25, 2025 | 19.53 | 19.59 | 19.51 | 19.57 | 19.41 | 0.61% | 2,358 |
| Mar 24, 2025 | 19.43 | 19.45 | 19.43 | 19.45 | 19.29 | -0.67% | 1,109 |
| Mar 21, 2025 | 19.58 | 19.61 | 19.58 | 19.58 | 19.42 | -0.49% | 1,616 |
| Mar 20, 2025 | 19.68 | 19.68 | 19.63 | 19.68 | 19.52 | -0.68% | 4,686 |
| Mar 19, 2025 | 19.68 | 19.82 | 19.61 | 19.81 | 19.65 | 0.45% | 2,803 |
| Mar 18, 2025 | 19.74 | 19.74 | 19.69 | 19.72 | 19.56 | 0.08% | 3,661 |
| Mar 17, 2025 | 19.58 | 19.71 | 19.58 | 19.71 | 19.55 | 1.13% | 2,913 |
| Mar 14, 2025 | 19.39 | 19.50 | 19.39 | 19.49 | 19.33 | 0.59% | 6,717 |
| Mar 13, 2025 | 19.31 | 19.38 | 19.24 | 19.38 | 19.22 | -0.02% | 5,227 |
| Mar 12, 2025 | 19.35 | 19.38 | 19.31 | 19.38 | 19.22 | 0.13% | 1,671 |
| Mar 11, 2025 | 19.50 | 19.50 | 19.32 | 19.35 | 19.20 | -0.49% | 1,170 |
| Mar 10, 2025 | 19.46 | 19.52 | 19.40 | 19.45 | 19.29 | -1.16% | 17,418 |
| Mar 7, 2025 | 19.60 | 19.68 | 19.60 | 19.68 | 19.52 | 0.67% | 2,564 |
| Mar 6, 2025 | 19.59 | 19.60 | 19.50 | 19.55 | 19.39 | -0.83% | 1,281 |
| Mar 5, 2025 | 19.71 | 19.71 | 19.63 | 19.71 | 19.55 | 1.28% | 4,146 |
| Mar 4, 2025 | 19.35 | 19.46 | 19.35 | 19.46 | 19.30 | 0.11% | 594 |
| Mar 3, 2025 | 19.54 | 19.56 | 19.38 | 19.44 | 19.28 | 1.18% | 4,894 |
| Feb 28, 2025 | 19.21 | 19.22 | 19.10 | 19.21 | 19.06 | 0.47% | 8,006 |
| Feb 27, 2025 | 19.18 | 19.18 | 19.12 | 19.12 | 18.97 | -1.00% | 574 |