Amplify BlackSwan Growth & Treasury Core ETF (SWAN)
NYSEARCA: SWAN · Real-Time Price · USD
29.90
-0.05 (-0.16%)
Oct 25, 2024, 3:17 PM EDT - Market closed
SWAN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 29.95 | 30.00 | 29.85 | 29.95 | 29.95 | 0.20% | 9,250 |
Oct 23, 2024 | 30.07 | 30.07 | 29.76 | 29.89 | 29.89 | -0.98% | 8,261 |
Oct 22, 2024 | 30.00 | 30.26 | 30.00 | 30.19 | 30.19 | -0.02% | 35,729 |
Oct 21, 2024 | 30.38 | 30.38 | 30.08 | 30.19 | 30.19 | -0.79% | 11,954 |
Oct 18, 2024 | 30.45 | 30.45 | 30.35 | 30.43 | 30.43 | 0.39% | 3,708 |
Oct 17, 2024 | 30.50 | 30.50 | 30.26 | 30.32 | 30.32 | -0.36% | 34,572 |
Oct 16, 2024 | 30.26 | 30.47 | 30.26 | 30.43 | 30.43 | 0.44% | 13,458 |
Oct 15, 2024 | 30.40 | 30.44 | 30.27 | 30.29 | 30.29 | -0.16% | 5,083 |
Oct 14, 2024 | 30.21 | 30.38 | 30.21 | 30.34 | 30.34 | 0.39% | 14,381 |
Oct 11, 2024 | 30.07 | 30.26 | 30.07 | 30.22 | 30.22 | 0.63% | 11,298 |
Oct 10, 2024 | 30.02 | 30.10 | 29.88 | 30.03 | 30.03 | -0.31% | 26,057 |
Oct 9, 2024 | 30.10 | 30.13 | 29.91 | 30.13 | 30.13 | 0.41% | 5,237 |
Oct 8, 2024 | 29.83 | 30.00 | 29.83 | 30.00 | 30.00 | 0.78% | 5,963 |
Oct 7, 2024 | 29.88 | 29.96 | 29.75 | 29.77 | 29.77 | -1.07% | 9,150 |
Oct 4, 2024 | 30.13 | 30.13 | 29.86 | 30.09 | 30.09 | -0.07% | 12,667 |
Oct 3, 2024 | 30.16 | 30.20 | 30.05 | 30.12 | 30.12 | -0.38% | 12,206 |
Oct 2, 2024 | 30.12 | 30.34 | 30.11 | 30.23 | 30.23 | -0.23% | 21,044 |
Oct 1, 2024 | 30.42 | 30.42 | 30.24 | 30.30 | 30.30 | -0.36% | 18,156 |
Sep 30, 2024 | 30.32 | 30.46 | 30.27 | 30.41 | 30.41 | -0.01% | 46,247 |
Sep 27, 2024 | 30.42 | 30.51 | 30.39 | 30.41 | 30.41 | -0.33% | 10,657 |
Sep 26, 2024 | 30.57 | 30.57 | 30.42 | 30.51 | 30.37 | 0.28% | 52,410 |
Sep 25, 2024 | 30.49 | 30.55 | 30.36 | 30.43 | 30.28 | -0.38% | 3,631 |
Sep 24, 2024 | 30.42 | 30.58 | 30.35 | 30.55 | 30.40 | 0.39% | 13,645 |
Sep 23, 2024 | 30.33 | 30.52 | 30.33 | 30.43 | 30.28 | 0.12% | 5,961 |
Sep 20, 2024 | 30.50 | 30.51 | 30.28 | 30.39 | 30.24 | -0.18% | 11,843 |
Sep 19, 2024 | 30.37 | 30.55 | 30.35 | 30.44 | 30.30 | 1.11% | 11,014 |
Sep 18, 2024 | 30.26 | 30.39 | 30.11 | 30.11 | 29.97 | -0.64% | 143,488 |
Sep 17, 2024 | 30.41 | 30.43 | 30.23 | 30.31 | 30.16 | -0.21% | 148,480 |
Sep 16, 2024 | 30.25 | 30.40 | 30.20 | 30.37 | 30.23 | 0.30% | 243,529 |
Sep 13, 2024 | 30.10 | 30.33 | 30.10 | 30.28 | 30.14 | 0.63% | 237,655 |
Sep 12, 2024 | 29.92 | 30.10 | 29.88 | 30.09 | 29.95 | 0.57% | 141,367 |
Sep 11, 2024 | 29.52 | 29.92 | 29.45 | 29.92 | 29.78 | 0.64% | 141,428 |
Sep 10, 2024 | 29.53 | 29.76 | 29.52 | 29.73 | 29.59 | 0.78% | 248,672 |
Sep 9, 2024 | 29.43 | 29.61 | 29.37 | 29.50 | 29.36 | 0.77% | 29,409 |
Sep 6, 2024 | 29.58 | 29.58 | 29.24 | 29.27 | 29.13 | -1.09% | 249,279 |
Sep 5, 2024 | 29.76 | 29.76 | 29.50 | 29.60 | 29.46 | -0.13% | 223,103 |
Sep 4, 2024 | 29.41 | 29.72 | 29.41 | 29.64 | 29.50 | 0.42% | 74,628 |
Sep 3, 2024 | 29.80 | 29.84 | 29.44 | 29.51 | 29.37 | -1.07% | 14,642 |
Aug 30, 2024 | 29.85 | 29.92 | 29.62 | 29.83 | 29.69 | 0.35% | 15,340 |
Aug 29, 2024 | 29.79 | 29.96 | 29.73 | 29.73 | 29.58 | -0.21% | 10,410 |
Aug 28, 2024 | 29.86 | 29.94 | 29.71 | 29.79 | 29.65 | -0.37% | 6,514 |
Aug 27, 2024 | 29.81 | 29.99 | 29.78 | 29.90 | 29.76 | 0.10% | 34,801 |
Aug 26, 2024 | 30.07 | 30.07 | 29.83 | 29.87 | 29.73 | -0.41% | 7,496 |
Aug 23, 2024 | 29.82 | 30.04 | 29.82 | 30.00 | 29.85 | 1.12% | 18,550 |
Aug 22, 2024 | 29.93 | 29.93 | 29.63 | 29.66 | 29.52 | -1.05% | 10,631 |
Aug 21, 2024 | 29.81 | 30.05 | 29.81 | 29.98 | 29.83 | 0.54% | 11,862 |
Aug 20, 2024 | 29.77 | 29.88 | 29.77 | 29.82 | 29.68 | 0.29% | 10,269 |
Aug 19, 2024 | 29.47 | 29.74 | 29.47 | 29.73 | 29.59 | 0.90% | 7,301 |
Aug 16, 2024 | 29.42 | 29.50 | 29.36 | 29.47 | 29.32 | 0.29% | 5,764 |
Aug 15, 2024 | 29.21 | 29.46 | 29.21 | 29.38 | 29.24 | 0.40% | 13,002 |
Aug 14, 2024 | 29.17 | 29.27 | 29.12 | 29.26 | 29.12 | 0.77% | 11,615 |
Aug 13, 2024 | 28.93 | 29.12 | 28.87 | 29.04 | 28.90 | 1.50% | 458,522 |
Aug 12, 2024 | 28.58 | 28.71 | 28.53 | 28.61 | 28.48 | -0.10% | 6,641 |
Aug 9, 2024 | 28.67 | 28.67 | 28.54 | 28.64 | 28.50 | 0.59% | 1,966 |
Aug 8, 2024 | 28.31 | 28.54 | 28.28 | 28.47 | 28.34 | 1.14% | 6,475 |
Aug 7, 2024 | 28.60 | 28.60 | 28.15 | 28.15 | 28.02 | -0.67% | 13,250 |
Aug 6, 2024 | 28.48 | 28.65 | 28.34 | 28.34 | 28.20 | -0.53% | 7,792 |
Aug 5, 2024 | 28.56 | 29.13 | 27.70 | 28.49 | 28.35 | -1.60% | 22,970 |
Aug 2, 2024 | 28.94 | 28.95 | 28.71 | 28.95 | 28.81 | 0.01% | 30,983 |
Aug 1, 2024 | 29.21 | 29.31 | 28.80 | 28.95 | 28.81 | -0.52% | 9,393 |
Jul 31, 2024 | 28.97 | 29.17 | 28.96 | 29.10 | 28.96 | 1.48% | 11,948 |
Jul 30, 2024 | 28.71 | 28.76 | 28.51 | 28.68 | 28.54 | -0.16% | 7,752 |
Jul 29, 2024 | 28.76 | 28.82 | 28.64 | 28.72 | 28.59 | 0.30% | 8,888 |
Jul 26, 2024 | 28.52 | 28.65 | 28.52 | 28.64 | 28.50 | 0.97% | 3,372 |
Jul 25, 2024 | 28.38 | 28.67 | 28.36 | 28.36 | 28.23 | -0.16% | 16,145 |
Jul 24, 2024 | 28.76 | 28.77 | 28.34 | 28.41 | 28.27 | -1.87% | 27,250 |
Jul 23, 2024 | 29.04 | 29.11 | 28.94 | 28.95 | 28.81 | - | 29,944 |
Jul 22, 2024 | 29.01 | 29.01 | 28.81 | 28.95 | 28.81 | 0.80% | 45,100 |
Jul 19, 2024 | 28.91 | 28.93 | 28.72 | 28.72 | 28.58 | -1.07% | 6,834 |
Jul 18, 2024 | 29.25 | 29.28 | 29.02 | 29.03 | 28.89 | -0.76% | 20,736 |
Jul 17, 2024 | 29.37 | 29.37 | 29.12 | 29.26 | 29.12 | -1.09% | 28,492 |
Jul 16, 2024 | 29.50 | 29.58 | 29.40 | 29.58 | 29.44 | 0.95% | 9,679 |
Jul 15, 2024 | 29.30 | 29.46 | 29.26 | 29.30 | 29.16 | -0.02% | 18,061 |
Jul 12, 2024 | 29.13 | 29.45 | 29.13 | 29.31 | 29.17 | 0.57% | 40,422 |
Jul 11, 2024 | 29.34 | 29.39 | 29.13 | 29.14 | 29.00 | -0.33% | 7,475 |
Jul 10, 2024 | 29.05 | 29.24 | 29.00 | 29.24 | 29.10 | 0.92% | 14,764 |
Jul 9, 2024 | 29.04 | 29.04 | 28.91 | 28.97 | 28.83 | 0.17% | 12,362 |
Jul 8, 2024 | 29.00 | 29.00 | 28.90 | 28.92 | 28.78 | -0.09% | 10,140 |
Jul 5, 2024 | 28.71 | 28.95 | 28.70 | 28.95 | 28.81 | 0.90% | 7,706 |
Jul 3, 2024 | 28.46 | 28.69 | 28.46 | 28.69 | 28.55 | 0.92% | 6,841 |
Jul 2, 2024 | 28.27 | 28.43 | 28.27 | 28.43 | 28.29 | 0.79% | 7,264 |
Jul 1, 2024 | 28.31 | 28.31 | 28.13 | 28.21 | 28.07 | -0.57% | 15,435 |
Jun 28, 2024 | 28.66 | 28.84 | 28.33 | 28.37 | 28.23 | -0.56% | 46,948 |
Jun 27, 2024 | 28.50 | 28.60 | 28.49 | 28.53 | 28.39 | -0.58% | 6,098 |
Jun 26, 2024 | 28.67 | 28.70 | 28.59 | 28.69 | 28.36 | -0.47% | 7,743 |
Jun 25, 2024 | 28.67 | 28.83 | 28.64 | 28.83 | 28.50 | 0.38% | 11,218 |
Jun 24, 2024 | 28.70 | 28.86 | 28.69 | 28.72 | 28.39 | -0.11% | 13,868 |
Jun 21, 2024 | 28.90 | 28.90 | 28.67 | 28.75 | 28.42 | -0.16% | 10,634 |
Jun 20, 2024 | 28.81 | 28.88 | 28.69 | 28.80 | 28.47 | -0.37% | 16,279 |
Jun 18, 2024 | 28.76 | 28.94 | 28.76 | 28.90 | 28.57 | 0.58% | 13,768 |
Jun 17, 2024 | 28.49 | 28.81 | 28.49 | 28.74 | 28.41 | 0.42% | 10,689 |
Jun 14, 2024 | 28.54 | 28.62 | 28.51 | 28.62 | 28.29 | 0.13% | 7,930 |
Jun 13, 2024 | 28.49 | 28.60 | 28.49 | 28.58 | 28.25 | 0.50% | 14,863 |
Jun 12, 2024 | 28.40 | 28.62 | 28.31 | 28.44 | 28.11 | 1.18% | 7,964 |
Jun 11, 2024 | 27.90 | 28.11 | 27.88 | 28.11 | 27.78 | 0.72% | 6,477 |
Jun 10, 2024 | 27.83 | 27.97 | 27.80 | 27.91 | 27.58 | -0.33% | 15,218 |
Jun 7, 2024 | 28.03 | 28.07 | 27.88 | 28.00 | 27.68 | -0.77% | 6,124 |
Jun 6, 2024 | 28.29 | 28.29 | 28.14 | 28.21 | 27.89 | 0.05% | 9,295 |
Jun 5, 2024 | 28.00 | 28.21 | 28.00 | 28.20 | 27.88 | 1.15% | 7,268 |
Jun 4, 2024 | 27.76 | 27.88 | 27.75 | 27.88 | 27.56 | 0.64% | 3,402 |