Amplify Bloomberg U.S. Treasury 12% Premium Income ETF (TLTP)
BATS: TLTP · Real-Time Price · USD
23.25
-0.18 (-0.77%)
Apr 29, 2025, 4:00 PM EDT - Market closed
TLTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 24.02 | 24.06 | 23.93 | 23.97 | 23.50 | 0.31% | 2,592 |
| Mar 14, 2025 | 23.83 | 23.94 | 23.83 | 23.89 | 23.42 | -0.26% | 2,879 |
| Mar 13, 2025 | 23.70 | 23.96 | 23.66 | 23.96 | 23.48 | 0.61% | 5,295 |
| Mar 12, 2025 | 23.87 | 23.87 | 23.80 | 23.81 | 23.34 | -0.46% | 2,361 |
| Mar 11, 2025 | 24.06 | 24.06 | 23.86 | 23.92 | 23.45 | -0.58% | 12,253 |
| Mar 10, 2025 | 24.11 | 24.11 | 24.00 | 24.06 | 23.59 | 1.07% | 5,339 |
| Mar 7, 2025 | 24.00 | 24.08 | 23.81 | 23.81 | 23.34 | -0.41% | 13,297 |
| Mar 6, 2025 | 23.99 | 23.99 | 23.75 | 23.90 | 23.43 | -0.41% | 5,341 |
| Mar 5, 2025 | 24.22 | 24.23 | 23.98 | 24.00 | 23.53 | -0.70% | 8,917 |
| Mar 4, 2025 | 24.44 | 24.44 | 24.13 | 24.17 | 23.70 | -0.94% | 13,154 |
| Mar 3, 2025 | 24.14 | 24.45 | 24.02 | 24.40 | 23.92 | 0.66% | 21,247 |
| Feb 28, 2025 | 24.14 | 24.25 | 24.14 | 24.24 | 23.76 | 0.64% | 10,205 |
| Feb 27, 2025 | 24.28 | 24.28 | 24.09 | 24.09 | 23.61 | -1.89% | 25,095 |
| Feb 26, 2025 | 24.45 | 24.56 | 24.31 | 24.55 | 23.83 | 0.63% | 8,950 |
| Feb 25, 2025 | 24.26 | 24.40 | 24.26 | 24.40 | 23.68 | 1.37% | 9,571 |
| Feb 24, 2025 | 24.00 | 24.12 | 23.93 | 24.07 | 23.36 | 0.24% | 22,022 |
| Feb 21, 2025 | 23.78 | 24.04 | 23.78 | 24.01 | 23.30 | 1.16% | 13,431 |
| Feb 20, 2025 | 23.77 | 23.77 | 23.73 | 23.73 | 23.04 | 0.33% | 1,349 |
| Feb 19, 2025 | 23.60 | 23.68 | 23.58 | 23.66 | 22.96 | 0.19% | 2,064 |
| Feb 18, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 22.92 | -0.87% | 207 |