Amplify Transformational Data Sharing ETF (BLOK)

47.86Last Price

-0.72 (-1.48%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	48.92	49.42	47.68	47.86	290,693	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	47.07
12/26/2024	48.00	48.55	47.81	48.19	191,022	48.19
12/24/2024	47.51	48.59	47.20	48.54	276,973	48.54
12/23/2024	47.63	47.76	46.68	46.93	292,684	46.93
12/20/2024	46.13	48.46	46.13	47.96	715,307	47.96
12/19/2024	49.72	50.13	47.21	47.38	568,855	47.38
12/18/2024	51.68	52.07	47.95	48.49	546,924	48.49
12/17/2024	53.73	53.73	52.06	52.43	298,216	52.43
12/16/2024	52.23	54.35	51.82	53.22	501,668	53.22
12/13/2024	51.40	51.77	50.60	51.18	162,902	51.18
12/12/2024	51.67	52.37	50.83	50.98	285,928	50.98
12/11/2024	50.36	51.21	50.14	50.85	225,106	50.85
12/10/2024	50.85	51.07	49.10	49.45	218,913	49.45
12/09/2024	53.13	53.13	50.34	50.40	544,308	50.40
12/06/2024	51.84	53.66	51.84	53.08	347,692	53.08
12/05/2024	53.37	53.92	51.30	51.42	261,871	51.42
12/04/2024	50.13	51.69	49.73	51.55	353,516	51.55
12/03/2024	48.67	49.95	48.65	49.69	340,622	49.69
12/02/2024	50.43	50.60	49.18	49.46	338,272	49.46
11/29/2024	50.20	51.46	50.15	50.25	312,112	50.25
11/27/2024	48.65	49.86	48.51	49.66	390,075	49.66
11/26/2024	48.89	49.90	48.06	48.29	395,775	48.29
11/25/2024	50.90	50.95	49.20	50.13	311,785	50.13
11/22/2024	48.34	50.55	48.10	50.39	301,362	50.39
11/21/2024	50.86	50.99	47.94	48.42	492,967	48.42
11/20/2024	49.89	50.25	48.53	49.10	369,950	49.10
11/19/2024	47.57	49.17	47.24	48.90	305,498	48.90
11/18/2024	47.00	48.56	46.84	47.85	388,124	47.85
11/15/2024	46.89	47.13	45.88	47.07	420,878	47.07
11/14/2024	47.91	48.04	46.31	46.46	378,407	46.46
11/13/2024	49.57	50.72	47.20	47.48	466,986	47.48
11/12/2024	48.56	49.51	48.11	49.28	302,081	49.28
11/11/2024	47.72	49.77	47.45	49.56	515,745	49.56
11/08/2024	44.91	45.59	44.50	45.54	383,862	45.54
11/07/2024	43.88	45.45	43.69	45.07	308,315	45.07
11/06/2024	42.69	44.12	42.16	44.05	554,229	44.05
11/05/2024	39.50	40.59	39.50	40.39	156,161	40.39
11/04/2024	39.64	39.80	39.14	39.27	165,088	39.27
11/01/2024	40.16	40.91	39.68	40.00	221,350	40.00