Amplify Transformational Data Sharing ETF (BLOK)

42.03Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	41.03	42.04	40.39	42.03	228,954	42.03
3/04/2025	39.54	41.24	38.33	40.16	373,195	40.16
3/03/2025	44.24	44.57	40.42	40.75	438,762	40.75
2/28/2025	40.07	41.67	39.80	41.61	764,574	41.61
2/27/2025	42.83	43.34	40.89	40.96	275,217	40.96
2/26/2025	41.97	42.75	41.48	42.01	440,375	42.01
2/25/2025	43.54	43.55	41.15	42.32	598,937	42.32
2/24/2025	45.77	46.04	43.79	44.24	487,220	44.24
2/21/2025	48.98	48.98	45.59	45.63	498,441	45.63
2/20/2025	48.83	48.96	47.67	48.43	314,856	48.43
2/19/2025	48.90	49.08	48.23	48.34	132,420	48.34
2/18/2025	49.48	49.48	48.34	48.62	219,856	48.62
2/14/2025	49.31	49.32	48.72	49.12	386,940	49.12
2/13/2025	48.33	49.20	47.95	49.20	261,088	49.20
2/12/2025	47.41	48.32	47.17	48.06	262,123	48.06
2/11/2025	48.36	48.55	47.60	47.60	227,541	47.60
2/10/2025	48.87	48.97	48.49	48.73	185,516	48.73
2/07/2025	48.05	49.23	47.81	47.91	218,706	47.91
2/06/2025	48.17	48.85	47.32	47.77	269,531	47.77
2/05/2025	48.05	48.39	47.72	47.95	201,328	47.95
2/04/2025	47.26	48.25	47.16	48.03	194,950	48.03
2/03/2025	45.70	47.78	45.38	47.48	342,828	47.48
1/31/2025	48.92	49.42	47.68	47.86	291,653	47.86
1/30/2025	47.86	48.86	47.37	48.58	321,101	48.58
1/29/2025	46.09	46.86	45.69	46.57	337,123	46.57
1/28/2025	46.17	46.26	45.15	46.04	176,886	46.04
1/27/2025	46.79	47.00	44.34	45.19	376,042	45.19
1/24/2025	49.61	50.55	49.16	49.30	375,972	49.30
1/23/2025	48.19	49.80	47.92	48.99	353,735	48.99
1/22/2025	48.44	49.20	48.07	48.87	220,262	48.87
1/21/2025	49.00	49.21	47.28	48.37	308,644	48.37
1/17/2025	48.12	48.91	47.92	48.09	404,274	48.09
1/16/2025	46.31	46.95	45.74	46.61	190,631	46.61
1/15/2025	45.61	46.60	45.39	46.26	537,639	46.26
1/14/2025	44.49	45.20	44.02	44.37	324,708	44.37
1/13/2025	42.89	43.53	42.41	43.53	356,884	43.53
1/10/2025	44.03	44.45	43.25	44.24	313,565	44.24
1/08/2025	45.41	45.41	44.07	44.95	311,584	44.95
1/07/2025	47.95	47.95	45.50	45.74	350,227	45.74
1/06/2025	47.74	48.44	47.23	48.00	371,932	48.00
1/03/2025	44.59	46.85	44.56	46.76	312,108	46.76
1/02/2025	43.96	44.74	43.44	44.36	443,408	44.36
12/31/2024	43.75	0.00	43.75	43.19	0	43.19
12/30/2024	43.52	44.17	42.74	43.75	510,923	43.75
12/27/2024	48.23	48.23	46.78	47.07	316,433	44.48
12/26/2024	48.00	48.55	47.81	48.19	191,022	45.54
12/24/2024	47.51	48.59	47.20	48.54	276,973	45.87
12/23/2024	47.63	47.76	46.68	46.93	292,684	44.35
12/20/2024	46.13	48.46	46.13	47.96	715,307	45.32
12/19/2024	49.72	50.13	47.21	47.38	568,855	44.77
12/18/2024	51.68	52.07	47.95	48.49	546,924	45.82
12/17/2024	53.73	53.73	52.06	52.43	298,216	49.55
12/16/2024	52.23	54.35	51.82	53.22	501,668	50.29
12/13/2024	51.40	51.77	50.60	51.18	162,902	48.36
12/12/2024	51.67	52.37	50.83	50.98	285,928	48.17
12/11/2024	50.36	51.21	50.14	50.85	225,106	48.05
12/10/2024	50.85	51.07	49.10	49.45	218,913	46.73
12/09/2024	53.13	53.13	50.34	50.40	544,308	47.63
12/06/2024	51.84	53.66	51.84	53.08	347,692	50.16