Amplify Tokenization Technology ETF (TKNQ)
NYSEARCA: TKNQ · Real-Time Price · USD
21.98
-0.18 (-0.79%)
Apr 2, 2026, 4:00 PM EDT - Market closed
TKNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.62 | 21.98 | 21.62 | 21.98 | 21.98 | -0.78% | 180 |
| Apr 1, 2026 | 22.19 | 22.19 | 22.16 | 22.16 | 22.16 | 0.69% | 710 |
| Mar 31, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 3.33% | 9 |
| Mar 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.12% | 165 |
| Mar 27, 2026 | 21.28 | 21.28 | 21.27 | 21.27 | 21.27 | -2.52% | 366 |
| Mar 26, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -3.20% | 81 |
| Mar 25, 2026 | 22.53 | 22.56 | 22.50 | 22.54 | 22.54 | 1.14% | 8,193 |
| Mar 24, 2026 | 22.39 | 22.42 | 22.29 | 22.29 | 22.29 | -1.68% | 1,218 |
| Mar 23, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.17% | 110 |
| Mar 20, 2026 | 22.55 | 22.55 | 22.34 | 22.41 | 22.41 | -1.04% | 1,863 |
| Mar 19, 2026 | 22.53 | 22.64 | 22.41 | 22.64 | 22.64 | -0.14% | 698 |
| Mar 18, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -2.39% | 244 |
| Mar 17, 2026 | 23.15 | 23.34 | 23.15 | 23.23 | 23.23 | 0.60% | 955 |
| Mar 16, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 3.02% | 139 |
| Mar 13, 2026 | 22.85 | 22.85 | 22.41 | 22.41 | 22.41 | 0.38% | 411 |
| Mar 12, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.21% | 79 |
| Mar 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.11% | 128 |
| Mar 10, 2026 | 22.66 | 22.66 | 22.63 | 22.63 | 22.63 | 0.19% | 402 |
| Mar 9, 2026 | 22.32 | 22.59 | 22.30 | 22.59 | 22.59 | 0.62% | 865 |
| Mar 6, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.33% | 193 |
| Mar 5, 2026 | 22.76 | 22.98 | 22.76 | 22.98 | 22.98 | -1.04% | 575 |
| Mar 4, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 3.66% | 36 |
| Mar 3, 2026 | 22.32 | 22.50 | 22.32 | 22.40 | 22.40 | -1.23% | 1,895 |
| Mar 2, 2026 | 22.74 | 22.74 | 22.68 | 22.68 | 22.68 | 2.13% | 580 |
| Feb 27, 2026 | 22.33 | 22.33 | 22.21 | 22.21 | 22.21 | -2.26% | 576 |
| Feb 26, 2026 | 22.81 | 22.81 | 22.72 | 22.72 | 22.72 | -0.49% | 291 |
| Feb 25, 2026 | 22.82 | 22.84 | 22.82 | 22.84 | 22.84 | 4.51% | 439 |
| Feb 24, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.39% | 10,113 |
| Feb 23, 2026 | 22.20 | 22.20 | 21.73 | 21.77 | 21.77 | -3.29% | 4,216 |
| Feb 20, 2026 | 22.54 | 22.57 | 22.46 | 22.51 | 22.51 | 0.58% | 4,717 |
| Feb 19, 2026 | 22.27 | 22.38 | 22.19 | 22.38 | 22.38 | -0.91% | 7,052 |
| Feb 18, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.29% | 31 |
| Feb 17, 2026 | 22.58 | 22.65 | 22.58 | 22.65 | 22.65 | 0.63% | 209 |
| Feb 13, 2026 | 22.30 | 22.65 | 22.30 | 22.51 | 22.51 | 2.38% | 9,211 |
| Feb 12, 2026 | 22.61 | 22.61 | 21.98 | 21.98 | 21.98 | -1.69% | 243 |
| Feb 11, 2026 | 22.42 | 22.42 | 22.36 | 22.36 | 22.36 | -1.95% | 494 |
| Feb 10, 2026 | 22.84 | 22.84 | 22.81 | 22.81 | 22.81 | -1.51% | 5,215 |
| Feb 9, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.54% | 55 |
| Feb 6, 2026 | 22.67 | 22.80 | 22.67 | 22.80 | 22.80 | 5.52% | 287 |
| Feb 5, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -5.75% | 163 |
| Feb 4, 2026 | 22.95 | 23.02 | 22.61 | 22.93 | 22.93 | -1.76% | 1,796 |
| Feb 3, 2026 | 23.68 | 23.68 | 23.06 | 23.34 | 23.34 | -2.26% | 574 |
| Feb 2, 2026 | 23.93 | 23.93 | 23.88 | 23.88 | 23.88 | -3.00% | 1,649 |
| Jan 30, 2026 | 24.93 | 24.93 | 24.62 | 24.62 | 24.62 | -1.81% | 673 |
| Jan 29, 2026 | 25.45 | 25.45 | 24.86 | 25.07 | 25.07 | -2.13% | 1,160 |
| Jan 28, 2026 | 25.78 | 27.08 | 25.51 | 25.62 | 25.62 | -2.88% | 12,601 |
| Jan 27, 2026 | 26.07 | 26.53 | 25.55 | 26.38 | 26.38 | 3.61% | 3,077 |
| Jan 26, 2026 | 25.55 | 25.55 | 25.46 | 25.46 | 25.46 | -0.24% | 1,147 |
| Jan 23, 2026 | 25.57 | 26.36 | 25.46 | 25.52 | 25.52 | -0.54% | 1,115 |
| Jan 22, 2026 | 25.76 | 25.76 | 25.66 | 25.66 | 25.66 | -0.33% | 343 |