Skip to main content
Amplify BlackSwan Tech & Treasury ETF (QSWN)
NYSEARCA: QSWN · Real-Time Price · USD
22.13
+0.03 (0.15%)
Feb 5, 2025, 9:30 AM EST - Market closed

QSWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202522.0022.1022.0022.1022.100.87%2,105
Feb 3, 202521.9121.9121.9121.9121.91-0.35%100
Jan 31, 202522.2922.2921.9821.9821.98-0.32%700
Jan 30, 202522.1222.1221.9922.0522.050.42%700
Jan 29, 202522.0822.0821.9621.9621.96-0.21%700
Jan 28, 202521.8522.0121.8522.0122.010.91%500
Jan 27, 202521.8321.8321.8121.8121.81-1.18%102
Jan 24, 202522.1122.1122.0722.0722.07-0.18%100
Jan 23, 202522.0622.1122.0622.1122.11-0.21%612
Jan 22, 202522.1822.2022.1622.1622.160.64%4,152
Jan 21, 202522.0622.0622.0222.0222.020.54%200
Jan 17, 202521.9021.9021.9021.9021.900.92%74
Jan 16, 202521.7521.7521.7021.7021.70-0.12%104
Jan 15, 202521.5821.7221.5821.7221.722.13%201
Jan 14, 202521.2721.2721.2721.2721.27-0.15%200
Jan 13, 202521.3021.3021.3021.3021.30-0.28%-
Jan 10, 202521.4121.4121.3621.3621.36-1.56%119
Jan 8, 202521.7021.7021.7021.7021.700.11%6
Jan 7, 202521.7621.7621.6821.6821.68-1.45%201
Jan 6, 202522.0422.0422.0022.0022.000.64%1,147
Jan 3, 202521.8021.8621.8021.8621.860.86%1,279
Jan 2, 202521.8121.8121.6721.6721.670.01%181
Dec 31, 202421.8821.8821.6721.6721.67-0.97%4,265
Dec 30, 202421.8821.8821.8821.8821.88-0.95%237
Dec 27, 202422.0922.0922.0922.0921.93-1.30%18
Dec 26, 202422.3822.3822.3822.3822.220.16%12
Dec 24, 202422.2822.3522.2822.3522.190.63%875
Dec 23, 202422.2122.2122.2122.2122.04-0.02%4,647
Dec 20, 202422.1222.2122.1222.2122.050.83%2,700
Dec 19, 202422.1522.1522.0322.0321.87-0.91%474
Dec 18, 202422.6722.6722.1722.2322.07-2.63%633
Dec 17, 202422.8322.8322.8322.8322.67-0.20%225
Dec 16, 202422.8822.8822.8822.8822.711.10%1
Dec 13, 202422.5822.6322.5822.6322.460.13%4,425
Dec 12, 202422.6022.6022.6022.6022.43-0.70%1
Dec 11, 202422.7622.7622.7622.7622.591.02%-
Dec 10, 202422.5322.5322.5322.5322.36-0.31%-
Dec 9, 202422.6022.6022.6022.6022.43-0.79%-
Dec 6, 202422.7822.7822.7822.7822.610.80%1,684
Dec 5, 202422.6622.6722.6022.6022.43-0.20%1,684
Dec 4, 202422.6422.6422.6422.6422.481.15%-
Dec 3, 202422.3822.3822.3822.3822.220.04%10
Dec 2, 202422.3722.3722.3722.3722.210.78%10
Nov 29, 202422.2022.2022.2022.2022.040.97%38
Nov 27, 202421.9921.9921.9921.9921.83-0.42%-
Nov 26, 202422.0822.0822.0822.0821.920.26%-
Nov 25, 202422.0222.0222.0222.0221.860.78%-
Nov 22, 202421.8521.8521.8521.8521.690.12%-
Nov 21, 202421.8221.8221.8221.8221.670.22%24
Nov 20, 202421.7721.7721.7721.7721.62-0.18%24
Nov 19, 202421.8121.8121.8121.8121.660.67%3,620
Nov 18, 202421.6621.6721.6221.6721.510.57%3,620
Nov 15, 202421.5521.5521.5521.5521.39-1.55%5
Nov 14, 202421.8921.8921.8921.8921.73-0.52%4
Nov 13, 202421.9922.0021.9922.0021.84-0.14%167
Nov 12, 202422.0822.0922.0322.0321.87-0.52%2,801
Nov 11, 202422.1522.1522.1522.1521.99-0.27%47
Nov 8, 202422.2122.2122.2122.2122.050.13%5
Nov 7, 202422.1822.1822.1822.1822.021.68%18
Nov 6, 202421.8121.8121.8121.8121.651.08%50
Nov 5, 202421.5821.5821.5421.5821.420.83%7,100
Nov 4, 202421.4021.4021.4021.4021.250.12%28
Nov 1, 202421.3721.3721.3721.3721.22-0.16%2,800
Oct 31, 202421.4621.4621.4121.4121.25-1.55%2,800
Oct 30, 202421.7521.7521.7521.7521.59-0.68%110
Oct 29, 202421.8921.8921.8921.8921.740.63%1
Oct 28, 202421.7621.7621.7621.7621.60-0.07%-
Oct 25, 202421.7721.7721.7721.7721.610.17%15
Oct 24, 202421.7321.7321.7321.7321.580.75%7,308
Oct 23, 202421.7521.7521.5721.5721.42-1.34%7,308
Oct 22, 202421.8621.8621.8621.8621.710.09%18
Oct 21, 202421.8521.8521.8521.8521.69-0.46%18
Oct 18, 202421.9521.9521.9521.9521.790.45%2
Oct 17, 202421.9121.9121.8521.8521.69-0.27%3,171
Oct 16, 202421.9121.9121.9121.9121.750.10%68
Oct 15, 202421.8821.8821.8821.8821.73-0.53%102
Oct 14, 202422.0622.0622.0022.0021.840.33%102
Oct 11, 202421.9321.9321.9321.9321.770.10%2
Oct 10, 202421.9221.9221.8721.9121.75-0.14%3,777
Oct 9, 202421.9421.9421.9421.9421.780.23%1,500
Oct 8, 202421.8621.8821.8621.8821.730.89%1,500
Oct 7, 202421.6621.6921.6621.6921.53-0.81%1,992
Oct 4, 202421.9321.9321.8421.8721.71-0.04%7,920
Oct 3, 202422.0022.0021.8621.8821.72-0.41%359
Oct 2, 202422.0322.0321.9721.9721.810.02%101
Oct 1, 202422.0122.0121.9621.9621.81-0.66%161
Sep 30, 202422.1622.1622.1122.1121.95-0.15%347
Sep 27, 202422.1422.1422.1422.1421.98-0.70%2,638
Sep 26, 202422.3022.3522.3022.3021.990.17%2,638
Sep 25, 202422.3122.3122.2622.2621.950.09%2,644
Sep 24, 202422.2422.2422.2422.2421.930.34%244
Sep 23, 202422.1722.1722.1722.1721.860.08%244
Sep 20, 202422.1722.2122.0422.1521.84-0.17%6,217
Sep 19, 202422.1922.1922.1922.1921.871.52%11
Sep 18, 202421.8521.8521.8521.8521.55-0.80%11
Sep 17, 202422.2422.2422.0322.0321.72-0.05%6,280
Sep 16, 202422.0422.0422.0422.0421.73-0.02%254
Sep 13, 202422.0422.0422.0422.0421.740.51%327
Sep 12, 202421.9321.9321.9321.9321.630.44%2,612
Sep 11, 202421.6321.8421.5721.8421.531.19%2,612