Amplify Bloomberg U.S. Treasury 12% Premium Income ETF (TLTP)
BATS: TLTP · Real-Time Price · USD
22.43
-0.12 (-0.53%)
May 28, 2025, 4:00 PM - Market closed
TLTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 22.47 | 22.48 | 22.34 | 22.43 | 22.43 | -0.52% | 4,094 |
| May 27, 2025 | 22.42 | 22.55 | 22.35 | 22.55 | 22.55 | 1.62% | 7,447 |
| May 23, 2025 | 22.25 | 22.29 | 22.19 | 22.19 | 22.19 | -0.03% | 9,580 |
| May 22, 2025 | 22.00 | 22.22 | 21.96 | 22.20 | 22.20 | 0.48% | 4,722 |
| May 21, 2025 | 22.32 | 22.32 | 22.06 | 22.09 | 22.09 | -1.61% | 6,879 |
| May 20, 2025 | 22.39 | 22.46 | 22.34 | 22.45 | 22.45 | -0.63% | 7,033 |
| May 19, 2025 | 22.23 | 22.63 | 22.23 | 22.59 | 22.59 | -0.36% | 7,857 |
| May 16, 2025 | 22.74 | 22.74 | 22.65 | 22.68 | 22.68 | 0.37% | 2,586 |
| May 15, 2025 | 22.55 | 22.64 | 22.51 | 22.59 | 22.59 | 0.97% | 10,087 |
| May 14, 2025 | 22.47 | 22.47 | 22.38 | 22.38 | 22.38 | -0.86% | 3,213 |
| May 13, 2025 | 22.65 | 22.65 | 22.44 | 22.57 | 22.57 | -0.35% | 32,320 |
| May 12, 2025 | 22.75 | 22.75 | 22.59 | 22.65 | 22.65 | -0.71% | 22,249 |
| May 9, 2025 | 22.86 | 22.88 | 22.75 | 22.81 | 22.81 | -0.12% | 3,633 |
| May 8, 2025 | 22.98 | 22.98 | 22.79 | 22.84 | 22.84 | -0.86% | 3,217 |
| May 7, 2025 | 22.97 | 23.05 | 22.97 | 23.04 | 23.04 | 0.81% | 5,526 |
| May 6, 2025 | 22.70 | 22.89 | 22.66 | 22.86 | 22.86 | 0.02% | 6,192 |
| May 5, 2025 | 22.87 | 22.87 | 22.73 | 22.85 | 22.85 | -0.33% | 7,712 |
| May 2, 2025 | 23.01 | 23.02 | 22.83 | 22.93 | 22.93 | -0.82% | 16,776 |
| May 1, 2025 | 23.28 | 23.28 | 23.04 | 23.12 | 23.12 | -0.58% | 18,094 |
| Apr 30, 2025 | 23.38 | 23.38 | 23.25 | 23.25 | 23.25 | -0.45% | 7,329 |
| Apr 29, 2025 | 23.21 | 23.40 | 23.21 | 23.35 | 23.35 | -0.31% | 6,677 |
| Apr 28, 2025 | 23.32 | 23.48 | 23.31 | 23.43 | 23.20 | 0.34% | 2,661 |
| Apr 25, 2025 | 23.33 | 23.37 | 23.23 | 23.35 | 23.12 | 0.64% | 4,973 |
| Apr 24, 2025 | 23.05 | 23.24 | 23.05 | 23.20 | 22.97 | 0.82% | 2,431 |
| Apr 23, 2025 | 23.17 | 23.17 | 22.89 | 23.01 | 22.78 | 1.09% | 5,015 |
| Apr 22, 2025 | 22.84 | 22.86 | 22.76 | 22.76 | 22.54 | 0.46% | 9,473 |
| Apr 21, 2025 | 22.86 | 22.90 | 22.66 | 22.66 | 22.43 | -1.55% | 8,184 |
| Apr 17, 2025 | 22.95 | 23.19 | 22.95 | 23.01 | 22.79 | -0.81% | 1,666 |
| Apr 16, 2025 | 23.14 | 23.26 | 23.00 | 23.20 | 22.97 | 0.55% | 3,100 |
| Apr 15, 2025 | 22.89 | 23.20 | 22.88 | 23.07 | 22.85 | 0.28% | 12,224 |
| Apr 14, 2025 | 23.04 | 23.06 | 22.87 | 23.01 | 22.78 | 0.85% | 7,645 |
| Apr 11, 2025 | 22.50 | 22.86 | 22.41 | 22.82 | 22.59 | 0.40% | 10,838 |
| Apr 10, 2025 | 23.15 | 23.18 | 22.73 | 22.73 | 22.50 | -2.09% | 9,065 |
| Apr 9, 2025 | 23.01 | 23.30 | 22.58 | 23.21 | 22.98 | -0.35% | 20,401 |
| Apr 8, 2025 | 23.60 | 23.64 | 23.25 | 23.29 | 23.06 | -1.64% | 15,307 |
| Apr 7, 2025 | 24.36 | 24.36 | 23.60 | 23.68 | 23.45 | -2.91% | 21,878 |
| Apr 4, 2025 | 24.33 | 24.58 | 24.30 | 24.39 | 24.15 | 0.77% | 35,822 |
| Apr 3, 2025 | 24.44 | 24.44 | 24.09 | 24.20 | 23.97 | 0.37% | 20,127 |
| Apr 2, 2025 | 24.24 | 24.24 | 23.89 | 24.12 | 23.88 | 0.43% | 16,592 |
| Apr 1, 2025 | 24.01 | 24.12 | 23.95 | 24.01 | 23.77 | 0.58% | 17,414 |
| Mar 31, 2025 | 24.02 | 24.02 | 23.78 | 23.87 | 23.64 | 0.75% | 15,822 |
| Mar 28, 2025 | 23.73 | 23.75 | 23.64 | 23.70 | 23.46 | 0.33% | 5,594 |
| Mar 27, 2025 | 23.60 | 23.65 | 23.55 | 23.62 | 23.15 | -0.46% | 1,857 |
| Mar 26, 2025 | 23.75 | 23.75 | 23.62 | 23.73 | 23.26 | -0.56% | 3,884 |
| Mar 25, 2025 | 23.78 | 23.94 | 23.71 | 23.86 | 23.39 | -0.01% | 12,684 |
| Mar 24, 2025 | 24.02 | 24.02 | 23.84 | 23.86 | 23.39 | -0.86% | 17,681 |
| Mar 21, 2025 | 24.22 | 24.22 | 24.07 | 24.07 | 23.59 | -0.50% | 5,729 |
| Mar 20, 2025 | 24.25 | 24.25 | 24.17 | 24.19 | 23.71 | 0.36% | 5,967 |
| Mar 19, 2025 | 24.01 | 24.13 | 24.01 | 24.10 | 23.63 | 0.26% | 2,159 |
| Mar 18, 2025 | 23.95 | 24.06 | 23.90 | 24.04 | 23.57 | 0.30% | 2,860 |