Amplify Transformational Data Sharing ETF

BLOK
🏛️ usa →
64.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.68 31.94 29.69 29.85 0.4M
2023-12-28 31.93 32.05 31.31 31.56 0.2M
2023-12-27 31.40 32.29 31.16 32.16 0.3M
2023-12-26 30.75 31.27 30.65 31.16 0.2M
2023-12-22 30.27 31.26 30.11 30.88 0.2M
2023-12-21 29.67 30.15 29.37 30.12 0.3M
2023-12-20 29.80 30.27 29.02 29.10 0.4M
2023-12-19 29.00 29.64 28.79 29.13 0.3M
2023-12-18 27.95 28.75 27.85 28.70 0.2M
2023-12-15 28.08 28.40 27.89 28.21 0.2M
2023-12-14 28.14 28.55 27.97 28.31 0.2M
2023-12-13 26.67 28.00 26.38 27.95 0.3M
2023-12-12 26.58 26.73 26.35 26.59 0.1M
2023-12-11 26.83 26.95 26.18 26.31 0.3M
2023-12-08 26.59 27.67 26.58 27.62 0.3M
2023-12-07 26.22 26.74 26.03 26.62 0.2M
2023-12-06 27.00 27.10 26.41 26.42 0.3M
2023-12-05 26.40 27.14 26.24 26.75 0.7M
2023-12-04 26.17 26.65 25.83 26.40 0.3M
2023-12-01 24.11 25.51 24.07 25.50 0.2M
2023-11-30 24.31 24.31 23.95 24.06 0.1M
2023-11-29 24.33 24.50 24.08 24.33 0.5M
2023-11-28 23.38 24.10 23.38 24.05 0.1M
2023-11-27 22.81 23.35 22.75 23.23 0.2M
2023-11-24 22.77 23.27 22.67 23.18 0.1M
2023-11-22 22.58 22.81 22.25 22.75 0.1M
2023-11-21 22.64 22.64 22.25 22.48 0.1M
2023-11-20 22.22 22.90 22.22 22.81 0.2M
2023-11-17 22.18 22.40 22.04 22.33 0.1M
2023-11-16 22.50 22.50 21.95 22.18 0.1M
2023-11-15 22.07 22.88 22.00 22.79 0.2M
2023-11-14 22.05 22.21 21.68 21.94 0.1M
2023-11-13 21.79 21.90 21.48 21.77 0.1M
2023-11-10 22.07 22.17 21.68 22.08 0.2M
2023-11-09 22.45 22.99 21.89 22.02 0.2M
2023-11-08 22.20 22.20 21.68 21.84 0.2M
2023-11-07 21.77 22.21 21.56 22.17 0.1M
2023-11-06 22.22 22.25 21.68 21.90 0.1M
2023-11-03 21.81 22.24 21.78 22.08 0.2M
2023-11-02 21.26 21.79 21.22 21.78 0.2M
2023-11-01 20.75 20.91 20.55 20.88 0.1M
2023-10-31 20.49 20.66 20.30 20.61 0.1M
2023-10-30 20.51 20.81 20.28 20.51 0.1M
2023-10-27 20.36 20.65 20.14 20.14 0.2M
2023-10-26 20.48 20.82 20.16 20.36 0.2M
2023-10-25 20.96 21.14 20.62 20.76 0.2M
2023-10-24 20.79 21.49 20.75 21.02 0.2M
2023-10-23 19.47 20.32 19.40 20.03 0.2M
2023-10-20 19.65 19.94 19.47 19.49 0.1M
2023-10-19 19.70 19.86 19.47 19.51 0.1M
2023-10-18 20.00 20.14 19.54 19.60 0.1M
2023-10-17 19.76 20.34 19.76 20.20 0.1M
2023-10-16 19.72 20.18 19.67 19.99 0.1M
2023-10-13 19.62 19.67 19.30 19.35 0.1M
2023-10-12 19.98 20.00 19.52 19.60 0.1M
2023-10-11 20.22 20.33 19.76 19.98 0.0M
2023-10-10 20.11 20.50 20.11 20.27 0.1M
2023-10-09 19.80 20.14 19.74 20.11 0.0M
2023-10-06 19.27 20.18 19.21 20.10 0.1M
2023-10-05 19.52 19.64 19.29 19.54 0.0M
2023-10-04 19.14 19.46 19.00 19.40 0.7M
2023-10-03 19.61 19.70 19.06 19.12 0.1M
2023-10-02 20.20 20.52 19.72 19.88 0.1M
2023-09-29 20.15 20.24 19.85 19.93 0.0M
2023-09-28 19.56 20.25 19.54 19.96 0.1M
2023-09-27 19.71 19.85 19.34 19.60 0.1M
2023-09-26 19.70 19.85 19.46 19.47 0.1M
2023-09-25 19.65 19.96 19.54 19.92 0.2M
2023-09-22 20.12 20.20 19.72 19.81 0.1M
2023-09-21 20.12 20.14 19.92 20.01 0.1M
2023-09-20 20.81 20.96 20.42 20.46 0.1M
2023-09-19 21.02 21.05 20.70 20.81 0.1M
2023-09-18 21.29 21.45 21.01 21.03 0.0M
2023-09-15 21.29 21.29 20.95 21.11 0.1M
2023-09-14 21.22 21.55 21.20 21.32 0.1M
2023-09-13 21.13 21.23 20.91 20.95 0.4M
2023-09-12 21.14 21.63 21.13 21.19 0.1M
2023-09-11 21.32 21.44 20.98 21.03 0.1M
2023-09-08 21.44 21.45 21.12 21.23 0.1M
2023-09-07 21.22 21.54 20.97 21.46 0.0M
2023-09-06 21.57 21.79 21.35 21.48 0.1M
2023-09-05 21.78 21.79 21.60 21.67 0.1M
2023-09-01 22.01 22.15 21.73 21.79 0.2M
2023-08-31 22.40 22.50 21.88 21.98 0.2M
2023-08-30 22.40 22.46 22.14 22.35 0.1M
2023-08-29 21.01 22.62 20.96 22.52 0.3M
2023-08-28 21.06 21.20 20.97 21.06 0.1M
2023-08-25 20.93 21.04 20.57 20.98 0.2M
2023-08-24 21.56 21.57 20.75 20.79 0.2M
2023-08-23 21.00 21.61 20.97 21.53 0.1M
2023-08-22 21.30 21.36 20.89 20.93 0.1M
2023-08-21 21.38 21.48 20.97 21.16 0.2M
2023-08-18 21.10 21.46 20.84 21.31 0.3M
2023-08-17 22.34 22.34 21.61 21.61 0.2M
2023-08-16 22.77 22.80 22.39 22.47 0.3M
2023-08-15 23.29 23.40 22.78 22.89 0.3M
2023-08-14 23.40 23.57 23.01 23.42 0.1M
2023-08-11 23.43 23.81 23.21 23.57 0.1M
2023-08-10 23.87 24.37 23.55 23.58 0.1M
2023-08-09 24.35 24.41 23.58 23.58 0.1M
2023-08-08 24.03 24.44 23.80 24.34 0.1M
2023-08-07 24.36 24.36 23.62 24.15 0.3M
2023-08-04 24.81 24.91 24.23 24.27 0.1M
2023-08-03 24.75 25.02 24.66 24.73 0.2M
2023-08-02 25.51 25.71 24.82 25.02 0.2M
2023-08-01 25.77 25.81 25.13 25.65 0.2M
2023-07-31 25.71 26.23 25.71 26.07 0.1M
2023-07-28 25.49 25.87 25.46 25.64 0.1M
2023-07-27 26.13 26.30 25.12 25.23 0.3M
2023-07-26 25.32 25.76 25.26 25.73 0.1M
2023-07-25 25.29 25.86 25.29 25.42 0.1M
2023-07-24 25.23 25.46 25.00 25.33 0.2M
2023-07-21 25.78 25.92 25.13 25.63 0.1M
2023-07-20 26.33 26.53 25.61 25.66 0.2M
2023-07-19 26.23 26.77 26.10 26.37 0.1M
2023-07-18 26.13 26.46 25.87 26.01 0.2M
2023-07-17 26.40 26.88 26.07 26.13 0.2M
2023-07-14 27.18 27.40 26.11 26.29 0.3M
2023-07-13 25.55 27.36 25.53 27.28 0.3M
2023-07-12 25.73 25.90 25.19 25.34 0.2M
2023-07-11 24.82 25.26 24.69 25.21 0.2M
2023-07-10 24.14 24.92 23.85 24.89 0.2M
2023-07-07 23.33 24.54 23.33 24.15 0.3M
2023-07-06 23.64 23.80 22.94 23.46 0.2M
2023-07-05 23.45 23.89 23.24 23.73 0.3M
2023-07-03 22.84 23.68 22.81 23.66 0.2M
2023-06-30 22.96 22.96 22.22 22.75 0.1M
2023-06-29 22.11 22.61 22.11 22.48 0.1M
2023-06-28 21.63 22.23 21.61 21.93 0.1M
2023-06-27 21.13 21.91 21.13 21.86 0.2M
2023-06-26 21.45 21.77 20.93 20.93 0.1M
2023-06-23 21.22 21.81 20.90 21.59 0.1M
2023-06-22 21.44 21.64 21.02 21.47 0.1M
2023-06-21 21.40 21.78 21.28 21.46 0.3M
2023-06-20 20.54 21.17 20.36 21.11 0.3M
2023-06-16 20.36 20.61 20.16 20.44 0.1M
2023-06-15 20.00 20.30 19.89 20.20 0.1M
2023-06-14 20.17 20.39 20.03 20.20 0.1M
2023-06-13 20.12 20.28 19.98 20.17 0.2M
2023-06-12 19.84 19.97 19.78 19.92 0.2M
2023-06-09 20.19 20.32 19.87 19.89 0.1M
2023-06-08 20.08 20.23 19.98 20.11 0.1M
2023-06-07 20.32 20.57 20.04 20.11 0.2M
2023-06-06 19.66 20.38 19.45 20.33 0.2M
2023-06-05 20.36 20.40 19.82 19.90 0.2M
2023-06-02 20.59 20.73 20.34 20.55 0.1M
2023-06-01 20.08 20.59 19.97 20.33 0.2M
2023-05-31 19.90 20.22 19.71 20.15 0.5M
2023-05-30 20.05 20.50 20.01 20.21 0.1M
2023-05-26 19.57 19.99 19.57 19.69 0.1M
2023-05-25 19.84 19.99 19.37 19.60 0.1M
2023-05-24 19.63 19.79 19.37 19.64 0.1M
2023-05-23 20.11 20.54 19.88 19.88 0.1M
2023-05-22 19.72 20.23 19.72 20.15 0.1M
2023-05-19 20.02 20.04 19.72 19.76 0.2M
2023-05-18 19.97 20.28 19.66 20.00 0.2M
2023-05-17 19.49 20.21 19.44 20.19 0.1M
2023-05-16 19.62 19.81 19.45 19.56 0.1M
2023-05-15 19.35 19.87 19.29 19.87 0.1M
2023-05-12 19.38 19.38 18.93 19.12 0.1M
2023-05-11 19.88 19.88 19.34 19.46 0.1M
2023-05-10 19.87 20.31 19.71 19.96 0.1M
2023-05-09 19.40 19.70 19.40 19.57 0.1M
2023-05-08 19.54 19.68 19.33 19.56 0.2M
2023-05-05 19.36 19.95 19.36 19.94 0.1M
2023-05-04 19.08 19.44 19.08 19.19 0.1M
2023-05-03 19.16 19.54 19.05 19.10 0.1M
2023-05-02 19.17 19.44 18.92 19.35 0.1M
2023-05-01 19.61 19.78 19.11 19.16 0.1M
2023-04-28 19.59 19.99 19.56 19.89 0.1M
2023-04-27 19.34 19.75 19.21 19.74 0.1M
2023-04-26 19.57 19.82 19.08 19.16 0.1M
2023-04-25 19.05 19.18 18.77 18.95 0.1M
2023-04-24 19.24 19.43 18.95 19.18 0.2M
2023-04-21 19.56 19.59 19.28 19.30 0.2M
2023-04-20 19.94 20.15 19.48 19.61 0.2M
2023-04-19 20.49 20.49 20.14 20.19 0.1M
2023-04-18 20.88 21.25 20.73 20.80 0.2M
2023-04-17 20.34 20.62 20.10 20.59 0.2M
2023-04-14 21.19 21.27 20.43 20.90 0.3M
2023-04-13 20.24 21.06 20.24 20.95 0.3M
2023-04-12 20.42 20.45 19.86 19.95 0.1M
2023-04-11 19.84 20.41 19.84 20.28 0.4M
2023-04-10 18.81 19.54 18.62 19.54 0.2M
2023-04-06 18.67 18.99 18.52 18.92 0.2M
2023-04-05 19.38 19.38 18.69 18.81 0.1M
2023-04-04 19.34 19.41 19.02 19.32 0.1M
2023-04-03 19.33 19.48 19.03 19.39 0.6M
2023-03-31 18.95 19.37 18.87 19.35 0.2M
2023-03-30 18.99 19.04 18.72 18.90 0.1M
2023-03-29 18.34 18.89 18.22 18.88 0.2M
2023-03-28 17.95 18.09 17.84 18.02 0.2M
2023-03-27 18.44 18.44 17.77 17.97 0.2M
2023-03-24 18.35 18.52 18.10 18.36 0.1M
2023-03-23 18.35 18.99 18.28 18.56 0.2M
2023-03-22 19.39 19.47 18.32 18.34 0.6M
2023-03-21 18.65 19.39 18.65 19.37 0.2M
2023-03-20 18.82 18.93 18.42 18.60 0.2M
2023-03-17 18.22 18.66 18.09 18.54 0.2M
2023-03-16 17.38 18.03 17.29 17.97 0.2M
2023-03-15 17.37 17.50 17.02 17.40 0.1M
2023-03-14 17.71 17.96 17.30 17.61 0.5M
2023-03-13 16.32 17.22 16.10 17.04 0.2M
2023-03-10 16.71 16.88 16.23 16.34 0.2M
2023-03-09 17.56 17.82 16.79 16.82 0.2M
2023-03-08 17.61 17.77 17.47 17.62 0.1M
2023-03-07 17.92 17.98 17.53 17.53 0.2M
2023-03-06 18.05 18.40 17.92 17.92 0.1M
2023-03-03 17.76 18.15 17.72 18.07 0.1M
2023-03-02 17.83 17.98 17.50 17.89 0.1M
2023-03-01 18.36 18.36 17.95 18.13 0.1M
2023-02-28 18.02 18.50 18.01 18.23 0.1M
2023-02-27 18.23 18.38 17.98 18.06 0.2M
2023-02-24 18.20 18.30 17.81 17.93 0.1M
2023-02-23 18.61 18.74 18.25 18.59 0.1M
2023-02-22 18.49 18.73 18.20 18.41 0.3M
2023-02-21 19.02 19.22 18.50 18.51 0.2M
2023-02-17 18.89 19.36 18.79 19.36 0.2M
2023-02-16 19.41 20.02 19.08 19.08 0.2M
2023-02-15 18.69 19.68 18.67 19.68 0.2M
2023-02-14 18.06 18.81 18.04 18.71 0.2M
2023-02-13 18.00 18.35 17.92 18.25 0.1M
2023-02-10 18.34 18.52 18.08 18.15 0.3M
2023-02-09 19.55 19.62 18.44 18.49 0.3M
2023-02-08 19.45 19.85 19.24 19.29 0.1M
2023-02-07 19.60 19.75 19.02 19.63 0.2M
2023-02-06 19.34 19.68 19.23 19.50 0.1M
2023-02-03 19.93 20.68 19.72 19.73 0.3M
2023-02-02 19.94 20.89 19.94 20.52 0.4M
2023-02-01 18.86 19.69 18.62 19.55 0.2M
2023-01-31 18.60 18.94 18.55 18.89 0.2M
2023-01-30 18.73 19.10 18.41 18.43 0.1M
2023-01-27 18.53 19.16 18.50 18.98 0.1M
2023-01-26 18.99 19.16 18.47 18.71 0.1M
2023-01-25 18.43 18.83 18.11 18.77 0.2M
2023-01-24 18.73 18.98 18.61 18.71 0.1M
2023-01-23 18.54 19.10 18.45 19.02 0.3M
2023-01-20 17.80 18.51 17.67 18.44 0.2M
2023-01-19 17.44 17.85 17.33 17.75 0.1M
2023-01-18 18.66 18.67 17.59 17.59 0.3M
2023-01-17 18.45 18.50 18.14 18.45 0.3M
2023-01-13 17.41 17.96 17.34 17.79 0.3M
2023-01-12 17.06 17.56 16.66 17.55 0.2M
2023-01-11 16.72 16.89 16.55 16.79 0.2M
2023-01-10 16.14 16.68 16.09 16.62 0.2M
2023-01-09 15.94 16.48 15.92 16.18 0.4M
2023-01-06 15.32 15.71 15.07 15.70 0.5M
2023-01-05 15.47 15.47 15.20 15.34 0.2M
2023-01-04 15.38 15.80 15.25 15.75 0.3M
2023-01-03 15.54 15.60 15.04 15.19 0.7M