Amplify BlackSwan ISWN ETF (ISWN)
NYSEARCA: ISWN · Real-Time Price · USD
21.40
+0.06 (0.28%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ISWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.46 | 21.46 | 21.40 | 21.40 | 21.40 | 0.28% | 2,133 |
| Oct 2, 2025 | 21.27 | 21.39 | 21.22 | 21.34 | 21.34 | 0.24% | 3,084 |
| Oct 1, 2025 | 21.23 | 21.29 | 21.20 | 21.29 | 21.29 | 0.83% | 379 |
| Sep 30, 2025 | 21.12 | 21.12 | 21.11 | 21.11 | 21.11 | 0.26% | 10,342 |
| Sep 29, 2025 | 21.06 | 21.11 | 21.04 | 21.06 | 21.06 | -0.31% | 12,937 |
| Sep 26, 2025 | 21.04 | 21.13 | 21.04 | 21.13 | 20.97 | 0.38% | 385 |
| Sep 25, 2025 | 21.00 | 21.05 | 21.00 | 21.04 | 20.89 | -0.62% | 1,636 |
| Sep 24, 2025 | 21.20 | 21.24 | 21.17 | 21.18 | 21.02 | -0.67% | 787 |
| Sep 23, 2025 | 21.31 | 21.39 | 21.29 | 21.32 | 21.17 | 0.02% | 1,328 |
| Sep 22, 2025 | 21.34 | 21.34 | 21.32 | 21.32 | 21.16 | 0.17% | 519 |
| Sep 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.13 | -0.33% | 143 |
| Sep 18, 2025 | 21.34 | 21.37 | 21.34 | 21.35 | 21.19 | -0.02% | 1,372 |
| Sep 17, 2025 | 21.50 | 21.52 | 21.35 | 21.35 | 21.20 | -0.46% | 691 |
| Sep 16, 2025 | 21.45 | 21.45 | 21.44 | 21.45 | 21.30 | -0.08% | 665 |
| Sep 15, 2025 | 21.43 | 21.47 | 21.43 | 21.47 | 21.32 | 0.57% | 158 |
| Sep 12, 2025 | 21.36 | 21.39 | 21.35 | 21.35 | 21.19 | -0.44% | 978 |
| Sep 11, 2025 | 21.48 | 21.48 | 21.44 | 21.44 | 21.29 | 0.78% | 278 |
| Sep 10, 2025 | 21.31 | 21.31 | 21.25 | 21.28 | 21.12 | 0.07% | 963 |
| Sep 9, 2025 | 21.27 | 21.27 | 21.26 | 21.26 | 21.11 | -0.41% | 378 |
| Sep 8, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.20 | 0.90% | 78 |
| Sep 5, 2025 | 21.17 | 21.17 | 21.16 | 21.16 | 21.01 | 0.68% | 492 |
| Sep 4, 2025 | 20.99 | 21.02 | 20.93 | 21.02 | 20.87 | 0.67% | 1,714 |
| Sep 3, 2025 | 20.90 | 20.90 | 20.79 | 20.88 | 20.73 | 0.40% | 3,309 |
| Sep 2, 2025 | 20.78 | 20.80 | 20.67 | 20.80 | 20.65 | -0.98% | 1,095 |
| Aug 29, 2025 | 20.95 | 21.00 | 20.95 | 21.00 | 20.85 | -0.42% | 893 |
| Aug 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.94 | 0.43% | 209 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | -0.10% | 182 |
| Aug 26, 2025 | 20.97 | 21.02 | 20.97 | 21.02 | 20.87 | 0.07% | 530 |
| Aug 25, 2025 | 21.14 | 21.14 | 21.01 | 21.01 | 20.85 | -0.99% | 734 |
| Aug 22, 2025 | 21.18 | 21.21 | 21.18 | 21.21 | 21.06 | 1.56% | 1,228 |
| Aug 21, 2025 | 20.88 | 20.93 | 20.83 | 20.89 | 20.74 | -0.79% | 3,093 |
| Aug 20, 2025 | 20.98 | 21.06 | 20.97 | 21.05 | 20.90 | 0.33% | 5,375 |
| Aug 19, 2025 | 21.02 | 21.02 | 20.99 | 20.99 | 20.83 | 0.19% | 347 |
| Aug 18, 2025 | 20.86 | 20.95 | 20.86 | 20.95 | 20.79 | -0.07% | 3,203 |
| Aug 15, 2025 | 20.99 | 20.99 | 20.96 | 20.96 | 20.81 | 0.26% | 1,045 |
| Aug 14, 2025 | 20.86 | 20.91 | 20.79 | 20.91 | 20.75 | -0.24% | 750 |
| Aug 13, 2025 | 20.95 | 20.96 | 20.89 | 20.96 | 20.80 | 0.75% | 2,232 |
| Aug 12, 2025 | 20.77 | 20.80 | 20.77 | 20.80 | 20.65 | 0.81% | 352 |
| Aug 11, 2025 | 20.60 | 20.63 | 20.60 | 20.63 | 20.48 | -0.30% | 204 |
| Aug 8, 2025 | 20.65 | 20.76 | 20.63 | 20.69 | 20.54 | 0.19% | 4,188 |
| Aug 7, 2025 | 20.66 | 20.66 | 20.63 | 20.66 | 20.51 | 0.51% | 6,799 |
| Aug 6, 2025 | 20.46 | 20.55 | 20.46 | 20.55 | 20.40 | 0.37% | 517 |
| Aug 5, 2025 | 20.40 | 20.48 | 20.40 | 20.48 | 20.33 | - | 342 |
| Aug 4, 2025 | 20.45 | 20.48 | 20.44 | 20.48 | 20.33 | 0.92% | 704 |
| Aug 1, 2025 | 20.22 | 20.29 | 20.22 | 20.29 | 20.14 | 0.71% | 1,570 |
| Jul 31, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.00 | -0.61% | 48 |
| Jul 30, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.12 | -0.81% | 24 |
| Jul 29, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.29 | 0.35% | 34 |
| Jul 28, 2025 | 20.41 | 20.41 | 20.36 | 20.36 | 20.22 | -1.38% | 632 |
| Jul 25, 2025 | 20.51 | 20.65 | 20.51 | 20.65 | 20.50 | 0.02% | 730 |