Amplify Tokenization Technology ETF (TKNQ)
NYSEARCA: TKNQ · Real-Time Price · USD
23.73
-0.61 (-2.53%)
May 15, 2026, 4:00 PM EDT - Market closed
TKNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -2.54% | 138 |
| May 14, 2026 | 24.29 | 24.40 | 24.29 | 24.34 | 24.34 | 1.27% | 604 |
| May 13, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.46% | 77 |
| May 12, 2026 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | -1.00% | 304 |
| May 11, 2026 | 24.33 | 24.50 | 24.33 | 24.39 | 24.39 | 1.32% | 1,713 |
| May 8, 2026 | 23.87 | 24.07 | 23.86 | 24.07 | 24.07 | 1.11% | 710 |
| May 7, 2026 | 24.04 | 24.04 | 23.81 | 23.81 | 23.81 | -1.64% | 117 |
| May 6, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.28% | 706 |
| May 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.14% | 170 |
| May 4, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.12% | 119 |
| May 1, 2026 | 23.61 | 23.61 | 23.60 | 23.60 | 23.60 | 0.73% | 1,113 |
| Apr 30, 2026 | 23.20 | 23.43 | 23.20 | 23.43 | 23.43 | 1.73% | 910 |
| Apr 29, 2026 | 22.97 | 23.03 | 22.97 | 23.03 | 23.03 | -1.93% | 251 |
| Apr 28, 2026 | 23.42 | 23.48 | 23.37 | 23.48 | 23.48 | 0.01% | 3,598 |
| Apr 27, 2026 | 23.52 | 23.52 | 23.48 | 23.48 | 23.48 | -0.66% | 185 |
| Apr 24, 2026 | 23.59 | 23.64 | 23.59 | 23.64 | 23.64 | 0.18% | 340 |
| Apr 23, 2026 | 23.74 | 23.74 | 23.32 | 23.59 | 23.59 | -1.88% | 369 |
| Apr 22, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.18% | 86 |
| Apr 21, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.35% | 354 |
| Apr 20, 2026 | 23.98 | 24.09 | 23.98 | 24.09 | 24.09 | -1.02% | 186 |
| Apr 17, 2026 | 24.33 | 24.39 | 24.26 | 24.34 | 24.34 | 1.40% | 1,825 |
| Apr 16, 2026 | 23.86 | 24.01 | 23.86 | 24.01 | 24.01 | 1.20% | 196 |
| Apr 15, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.83% | 28 |
| Apr 14, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.08% | 13 |
| Apr 13, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.78% | 790 |
| Apr 10, 2026 | 22.67 | 22.67 | 22.62 | 22.64 | 22.64 | -0.22% | 1,032 |
| Apr 9, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.25% | 106 |
| Apr 8, 2026 | 22.71 | 22.75 | 22.69 | 22.75 | 22.75 | 2.53% | 2,036 |
| Apr 7, 2026 | 22.00 | 23.37 | 21.98 | 22.19 | 22.19 | -0.46% | 1,332 |
| Apr 6, 2026 | 22.26 | 22.29 | 22.25 | 22.29 | 22.29 | 1.40% | 1,110 |
| 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 |