Amplify BlackSwan Tech & Treasury ETF (QSWN)
21.78
+0.01 (0.05%)
Inactive · Last trade price
on Mar 4, 2025
QSWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.02% | 1,000 |
| Mar 4, 2025 | 21.80 | 21.81 | 21.77 | 21.77 | 21.77 | 0.02% | 1,000 |
| Mar 3, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.02% | - |
| Feb 28, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.17% | 201 |
| Feb 27, 2025 | 22.03 | 22.03 | 21.80 | 21.80 | 21.80 | -1.55% | 201 |
| Feb 26, 2025 | 22.17 | 22.17 | 22.14 | 22.14 | 22.14 | 0.32% | 100 |
| Feb 25, 2025 | 22.05 | 22.07 | 22.05 | 22.07 | 22.07 | -0.12% | 100 |
| Feb 24, 2025 | 22.19 | 22.19 | 22.10 | 22.10 | 22.10 | -0.58% | 105 |
| Feb 21, 2025 | 22.33 | 22.33 | 22.23 | 22.23 | 22.23 | -0.74% | 402 |
| Feb 20, 2025 | 22.37 | 22.39 | 22.37 | 22.39 | 22.39 | -0.16% | 3,737 |
| Feb 19, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.24% | 139 |
| Feb 18, 2025 | 22.37 | 22.41 | 22.37 | 22.37 | 22.37 | -0.37% | 1,380 |
| Feb 14, 2025 | 22.45 | 22.46 | 22.45 | 22.46 | 22.46 | 0.55% | 447 |
| Feb 13, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.44% | 50 |
| Feb 12, 2025 | 21.93 | 22.02 | 21.88 | 22.02 | 22.02 | -0.51% | 3,969 |
| Feb 11, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.39% | 100 |
| Feb 10, 2025 | 22.32 | 22.32 | 22.21 | 22.21 | 22.21 | 0.72% | 602 |
| Feb 7, 2025 | 22.28 | 22.28 | 22.06 | 22.06 | 22.06 | -1.05% | 303 |
| Feb 6, 2025 | 22.23 | 22.29 | 22.23 | 22.29 | 22.29 | 0.26% | 105 |
| Feb 5, 2025 | 22.13 | 22.23 | 22.13 | 22.23 | 22.23 | 0.62% | 200 |
| Feb 4, 2025 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 0.87% | 2,105 |
| Feb 3, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.35% | 100 |
| Jan 31, 2025 | 22.29 | 22.29 | 21.98 | 21.98 | 21.98 | -0.32% | 700 |
| Jan 30, 2025 | 22.12 | 22.12 | 21.99 | 22.05 | 22.05 | 0.42% | 700 |
| Jan 29, 2025 | 22.08 | 22.08 | 21.96 | 21.96 | 21.96 | -0.21% | 700 |
| Jan 28, 2025 | 21.85 | 22.01 | 21.85 | 22.01 | 22.01 | 0.91% | 500 |
| Jan 27, 2025 | 21.83 | 21.83 | 21.81 | 21.81 | 21.81 | -1.18% | 102 |
| Jan 24, 2025 | 22.11 | 22.11 | 22.07 | 22.07 | 22.07 | -0.18% | 100 |
| Jan 23, 2025 | 22.06 | 22.11 | 22.06 | 22.11 | 22.11 | -0.21% | 612 |
| Jan 22, 2025 | 22.18 | 22.20 | 22.16 | 22.16 | 22.16 | 0.64% | 4,152 |
| Jan 21, 2025 | 22.06 | 22.06 | 22.02 | 22.02 | 22.02 | 0.54% | 200 |
| Jan 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | 74 |
| Jan 16, 2025 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | -0.12% | 104 |
| Jan 15, 2025 | 21.58 | 21.72 | 21.58 | 21.72 | 21.72 | 2.13% | 201 |
| Jan 14, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.15% | 200 |
| Jan 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.28% | - |
| Jan 10, 2025 | 21.41 | 21.41 | 21.36 | 21.36 | 21.36 | -1.56% | 119 |
| Jan 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.11% | 6 |
| Jan 7, 2025 | 21.76 | 21.76 | 21.68 | 21.68 | 21.68 | -1.45% | 201 |
| Jan 6, 2025 | 22.04 | 22.04 | 22.00 | 22.00 | 22.00 | 0.64% | 1,147 |
| Jan 3, 2025 | 21.80 | 21.86 | 21.80 | 21.86 | 21.86 | 0.86% | 1,279 |
| Jan 2, 2025 | 21.81 | 21.81 | 21.67 | 21.67 | 21.67 | 0.01% | 181 |
| Dec 31, 2024 | 21.88 | 21.88 | 21.67 | 21.67 | 21.67 | -0.97% | 4,265 |
| Dec 30, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.95% | 237 |
| Dec 27, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.93 | -1.30% | 18 |
| Dec 26, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.22 | 0.16% | 12 |
| Dec 24, 2024 | 22.28 | 22.35 | 22.28 | 22.35 | 22.19 | 0.63% | 875 |
| Dec 23, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.04 | -0.02% | 4,647 |
| Dec 20, 2024 | 22.12 | 22.21 | 22.12 | 22.21 | 22.05 | 0.83% | 2,700 |
| Dec 19, 2024 | 22.15 | 22.15 | 22.03 | 22.03 | 21.87 | -0.91% | 474 |