Amplify BlackSwan Growth & Treasury Core ETF (SWAN)
NYSEARCA: SWAN · Real-Time Price · USD
28.79
-0.04 (-0.15%)
May 6, 2025, 1:30 PM EDT - Market open
SWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 28.73 | 28.78 | 28.64 | 28.78 | - | -0.18% | 1,126 |
| May 5, 2025 | 28.81 | 28.88 | 28.77 | 28.83 | 28.83 | -0.55% | 6,630 |
| May 2, 2025 | 28.94 | 29.01 | 28.92 | 28.99 | 28.99 | 0.37% | 6,829 |
| May 1, 2025 | 29.11 | 29.11 | 28.87 | 28.88 | 28.88 | -0.31% | 3,146 |
| Apr 30, 2025 | 28.61 | 29.02 | 28.61 | 28.97 | 28.97 | 0.48% | 18,634 |
| Apr 29, 2025 | 28.68 | 28.86 | 28.68 | 28.84 | 28.84 | 0.53% | 11,069 |
| Apr 28, 2025 | 28.54 | 28.69 | 28.51 | 28.69 | 28.69 | 0.50% | 10,145 |
| Apr 25, 2025 | 28.50 | 28.59 | 28.44 | 28.54 | 28.54 | 0.56% | 6,788 |
| Apr 24, 2025 | 28.14 | 28.42 | 28.14 | 28.38 | 28.38 | 1.21% | 29,787 |
| Apr 23, 2025 | 28.27 | 28.33 | 27.95 | 28.05 | 28.05 | 0.88% | 14,008 |
| Apr 22, 2025 | 27.82 | 27.86 | 27.72 | 27.80 | 27.80 | 0.76% | 150,299 |
| Apr 21, 2025 | 27.68 | 27.76 | 27.51 | 27.59 | 27.59 | -1.00% | 14,909 |
| Apr 17, 2025 | 28.00 | 28.14 | 27.87 | 27.87 | 27.87 | -0.04% | 20,156 |
| Apr 16, 2025 | 28.01 | 28.12 | 27.88 | 27.88 | 27.88 | -0.91% | 12,413 |
| Apr 15, 2025 | 28.14 | 28.25 | 28.08 | 28.14 | 28.14 | 0.12% | 20,508 |
| Apr 14, 2025 | 28.11 | 28.24 | 28.04 | 28.10 | 28.10 | 0.75% | 8,458 |
| Apr 11, 2025 | 27.74 | 27.99 | 27.58 | 27.89 | 27.89 | -0.36% | 27,883 |
| Apr 10, 2025 | 28.06 | 28.21 | 27.79 | 27.99 | 27.99 | -1.08% | 67,567 |
| Apr 9, 2025 | 27.46 | 28.30 | 27.38 | 28.30 | 28.30 | 2.36% | 24,186 |
| Apr 8, 2025 | 28.08 | 28.31 | 27.64 | 27.64 | 27.64 | -1.33% | 32,017 |
| Apr 7, 2025 | 27.88 | 28.13 | 27.71 | 28.02 | 28.02 | -0.53% | 50,146 |
| Apr 4, 2025 | 28.34 | 28.65 | 28.14 | 28.16 | 28.16 | -1.53% | 14,191 |
| Apr 3, 2025 | 28.82 | 28.82 | 28.60 | 28.60 | 28.60 | -1.37% | 5,912 |
| Apr 2, 2025 | 28.82 | 29.00 | 28.81 | 29.00 | 29.00 | 0.33% | 6,919 |
| Apr 1, 2025 | 28.72 | 29.01 | 28.72 | 28.91 | 28.91 | 0.68% | 15,003 |
| Mar 31, 2025 | 28.58 | 28.76 | 28.49 | 28.71 | 28.71 | 0.30% | 33,115 |
| Mar 28, 2025 | 28.73 | 28.73 | 28.58 | 28.62 | 28.62 | -1.31% | 5,243 |
| Mar 27, 2025 | 28.94 | 29.08 | 28.94 | 29.00 | 28.78 | -0.26% | 9,856 |
| Mar 26, 2025 | 29.25 | 29.26 | 29.07 | 29.08 | 28.86 | -0.38% | 4,919 |
| Mar 25, 2025 | 29.23 | 29.36 | 29.18 | 29.19 | 28.97 | -0.17% | 25,998 |
| Mar 24, 2025 | 29.15 | 29.27 | 29.15 | 29.24 | 29.01 | 0.52% | 2,288 |
| Mar 21, 2025 | 28.98 | 29.09 | 28.98 | 29.09 | 28.87 | 0.22% | 5,285 |
| Mar 20, 2025 | 29.17 | 29.37 | 29.03 | 29.03 | 28.80 | -0.32% | 7,425 |
| Mar 19, 2025 | 28.97 | 29.12 | 28.84 | 29.12 | 28.89 | 0.80% | 8,323 |
| Mar 18, 2025 | 28.90 | 28.94 | 28.86 | 28.89 | 28.67 | -0.45% | 6,894 |
| Mar 17, 2025 | 29.00 | 29.15 | 28.92 | 29.02 | 28.80 | 0.32% | 9,821 |
| Mar 14, 2025 | 28.79 | 28.99 | 28.73 | 28.93 | 28.70 | 0.55% | 14,779 |
| Mar 13, 2025 | 28.86 | 28.86 | 28.65 | 28.77 | 28.55 | -0.28% | 20,283 |
| Mar 12, 2025 | 29.03 | 29.03 | 28.73 | 28.85 | 28.63 | -0.34% | 10,285 |
| Mar 11, 2025 | 29.04 | 29.14 | 28.84 | 28.95 | 28.73 | -0.55% | 41,023 |
| Mar 10, 2025 | 29.34 | 29.34 | 29.01 | 29.11 | 28.89 | -0.91% | 16,454 |
| Mar 7, 2025 | 29.54 | 29.54 | 29.22 | 29.38 | 29.15 | 0.05% | 19,555 |
| Mar 6, 2025 | 29.43 | 29.48 | 29.26 | 29.36 | 29.14 | -0.99% | 6,568 |
| Mar 5, 2025 | 29.68 | 29.76 | 29.47 | 29.66 | 29.43 | 0.23% | 36,513 |
| Mar 4, 2025 | 29.64 | 29.80 | 29.59 | 29.59 | 29.36 | -1.06% | 9,837 |
| Mar 3, 2025 | 30.17 | 30.18 | 29.84 | 29.91 | 29.68 | -0.72% | 7,986 |
| Feb 28, 2025 | 29.79 | 30.15 | 29.74 | 30.13 | 29.89 | 1.31% | 32,658 |
| Feb 27, 2025 | 30.04 | 30.09 | 29.74 | 29.74 | 29.51 | -1.18% | 11,211 |
| Feb 26, 2025 | 30.06 | 30.23 | 30.02 | 30.09 | 29.86 | 0.21% | 13,402 |
| Feb 25, 2025 | 30.06 | 30.16 | 29.88 | 30.03 | 29.80 | 0.45% | 74,136 |