Amplify Tokenization Technology ETF (TKNQ)
NYSEARCA: TKNQ · Real-Time Price · USD
21.54
-0.98 (-4.37%)
Jun 5, 2026, 4:00 PM EDT - Market closed
TKNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 21.68 | 21.68 | 21.43 | 21.54 | 21.54 | -4.37% | 651 |
| Jun 4, 2026 | 22.45 | 22.52 | 22.45 | 22.52 | 22.52 | 1.06% | 1,175 |
| Jun 3, 2026 | 24.31 | 24.31 | 22.28 | 22.28 | 22.28 | -3.19% | 1,259 |
| Jun 2, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.17% | 160 |
| Jun 1, 2026 | 23.39 | 23.53 | 23.36 | 23.53 | 23.53 | -0.15% | 331 |
| May 29, 2026 | 23.39 | 23.57 | 23.39 | 23.57 | 23.56 | 1.03% | 514 |
| May 28, 2026 | 23.08 | 23.32 | 23.08 | 23.32 | 23.32 | 0.05% | 1,427 |
| May 27, 2026 | 23.34 | 23.34 | 23.31 | 23.31 | 23.31 | -0.52% | 268 |
| May 26, 2026 | 23.58 | 23.59 | 23.43 | 23.43 | 23.43 | - | 862 |
| May 22, 2026 | 23.63 | 23.63 | 23.44 | 23.44 | 23.43 | -0.80% | 388 |
| May 21, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.61% | 51 |
| May 20, 2026 | 23.28 | 23.52 | 23.28 | 23.48 | 23.48 | 1.14% | 2,419 |
| May 19, 2026 | 23.30 | 23.30 | 23.22 | 23.22 | 23.22 | -1.27% | 589 |
| May 18, 2026 | 23.51 | 23.51 | 23.42 | 23.51 | 23.51 | -0.89% | 1,485 |
| 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 | 1.39% | 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 | 1.09% | 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 | -0.23% | 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 | -2.53% | 366 |
| Mar 26, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -3.20% | 81 |