Amplify BlackSwan Growth & Treasury Core ETF (SWAN)
NYSEARCA: SWAN · Real-Time Price · USD
30.92
+0.13 (0.42%)
Jul 25, 2025, 4:00 PM - Market closed
SWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 30.78 | 30.96 | 30.78 | 30.92 | 30.92 | 0.41% | 3,767 |
| Jul 24, 2025 | 30.87 | 30.89 | 30.74 | 30.79 | 30.79 | -0.21% | 4,746 |
| Jul 23, 2025 | 30.80 | 30.88 | 30.05 | 30.86 | 30.86 | 0.30% | 4,309 |
| Jul 22, 2025 | 30.71 | 30.81 | 30.63 | 30.77 | 30.77 | 0.22% | 7,001 |
| Jul 21, 2025 | 30.67 | 30.85 | 30.66 | 30.70 | 30.70 | 0.45% | 7,789 |
| Jul 18, 2025 | 30.59 | 30.63 | 30.51 | 30.56 | 30.56 | 0.16% | 9,444 |
| Jul 17, 2025 | 30.54 | 30.58 | 30.44 | 30.51 | 30.51 | 0.31% | 3,770 |
| Jul 16, 2025 | 30.33 | 30.48 | 30.20 | 30.42 | 30.42 | 0.27% | 7,712 |
| Jul 15, 2025 | 30.52 | 30.52 | 30.30 | 30.34 | 30.34 | -0.40% | 6,598 |
| Jul 14, 2025 | 30.30 | 30.51 | 30.30 | 30.46 | 30.46 | 0.08% | 6,792 |
| Jul 11, 2025 | 30.23 | 30.50 | 30.23 | 30.44 | 30.44 | -0.55% | 8,171 |
| Jul 10, 2025 | 30.56 | 30.67 | 30.48 | 30.61 | 30.61 | 0.13% | 8,932 |
| Jul 9, 2025 | 30.54 | 30.74 | 30.42 | 30.57 | 30.57 | 0.76% | 4,929 |
| Jul 8, 2025 | 30.38 | 30.38 | 30.26 | 30.34 | 30.34 | -0.17% | 14,106 |
| Jul 7, 2025 | 30.51 | 30.59 | 30.28 | 30.39 | 30.39 | -0.81% | 18,412 |
| Jul 3, 2025 | 30.61 | 30.70 | 30.53 | 30.64 | 30.64 | 0.07% | 3,250 |
| Jul 2, 2025 | 30.38 | 30.67 | 30.38 | 30.61 | 30.61 | 0.76% | 10,694 |
| Jul 1, 2025 | 30.48 | 30.59 | 30.38 | 30.38 | 30.38 | -0.88% | 55,908 |
| Jun 30, 2025 | 30.56 | 30.67 | 30.42 | 30.65 | 30.65 | 0.91% | 28,077 |
| Jun 27, 2025 | 30.22 | 30.49 | 30.22 | 30.38 | 30.38 | -0.63% | 8,060 |
| Jun 26, 2025 | 30.45 | 30.62 | 30.40 | 30.57 | 30.33 | 0.65% | 11,584 |
| Jun 25, 2025 | 30.29 | 30.37 | 30.23 | 30.37 | 30.14 | 1.03% | 13,003 |
| Jun 24, 2025 | 30.00 | 30.34 | 30.00 | 30.06 | 29.83 | -0.02% | 8,115 |
| Jun 23, 2025 | 30.00 | 30.10 | 29.93 | 30.07 | 29.83 | 0.83% | 9,612 |
| Jun 20, 2025 | 29.85 | 29.90 | 29.68 | 29.82 | 29.59 | -0.07% | 16,642 |
| Jun 18, 2025 | 29.86 | 29.98 | 29.60 | 29.84 | 29.61 | -0.08% | 11,711 |
| Jun 17, 2025 | 29.92 | 29.92 | 29.81 | 29.87 | 29.63 | 0.05% | 8,807 |
| Jun 16, 2025 | 29.91 | 29.98 | 29.81 | 29.85 | 29.62 | 0.03% | 27,666 |
| Jun 13, 2025 | 29.87 | 29.87 | 29.71 | 29.84 | 29.61 | -0.76% | 4,259 |
| Jun 12, 2025 | 29.93 | 30.07 | 29.92 | 30.07 | 29.84 | 0.50% | 8,931 |
| Jun 11, 2025 | 29.81 | 29.97 | 29.81 | 29.92 | 29.69 | 0.35% | 9,867 |
| Jun 10, 2025 | 29.79 | 29.86 | 29.74 | 29.82 | 29.58 | 0.18% | 23,664 |
| Jun 9, 2025 | 29.61 | 29.81 | 29.61 | 29.76 | 29.53 | 0.35% | 16,143 |
| Jun 6, 2025 | 29.69 | 29.72 | 29.61 | 29.66 | 29.43 | -0.12% | 8,199 |
| Jun 5, 2025 | 29.90 | 29.93 | 29.61 | 29.69 | 29.46 | -0.55% | 31,807 |
| Jun 4, 2025 | 29.74 | 29.91 | 29.74 | 29.86 | 29.62 | 0.58% | 52,945 |
| Jun 3, 2025 | 29.62 | 29.70 | 29.56 | 29.68 | 29.45 | 0.38% | 12,687 |
| Jun 2, 2025 | 29.40 | 29.62 | 29.33 | 29.57 | 29.34 | -0.08% | 5,808 |
| May 30, 2025 | 29.44 | 29.60 | 29.36 | 29.60 | 29.37 | 0.32% | 11,609 |
| May 29, 2025 | 29.50 | 29.57 | 29.42 | 29.50 | 29.27 | 0.56% | 4,721 |
| May 28, 2025 | 29.49 | 29.49 | 29.34 | 29.34 | 29.11 | -0.54% | 5,637 |
| May 27, 2025 | 29.33 | 29.56 | 29.24 | 29.50 | 29.27 | 1.47% | 9,047 |
| May 23, 2025 | 28.93 | 29.14 | 28.93 | 29.07 | 28.85 | -0.16% | 6,604 |
| May 22, 2025 | 29.01 | 29.21 | 28.96 | 29.12 | 28.89 | 0.24% | 4,438 |
| May 21, 2025 | 29.22 | 29.40 | 29.01 | 29.05 | 28.83 | -1.55% | 12,824 |
| May 20, 2025 | 29.46 | 29.58 | 29.45 | 29.51 | 29.28 | -0.38% | 11,128 |
| May 19, 2025 | 29.25 | 29.63 | 29.25 | 29.62 | 29.39 | 0.23% | 17,254 |
| May 16, 2025 | 29.48 | 29.62 | 29.44 | 29.55 | 29.32 | 0.45% | 9,578 |
| May 15, 2025 | 29.15 | 29.49 | 29.15 | 29.42 | 29.19 | 0.79% | 14,446 |
| May 14, 2025 | 29.33 | 29.34 | 29.19 | 29.19 | 28.96 | -0.24% | 10,197 |