Quantcast

Amplify Transformational Data Sharing ETF Historical Stock Prices

(ETF)
BLOK 
$16.41
*  
0.24
1.48%
Get BLOK Alerts
*Delayed - data as of Nov. 21, 2018 12:04 ET  -  Find a broker to begin trading BLOK now


Community Rating:
View:    BLOK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:04 16.35 16.43 16.28 16.41 31,728
11/20/2018 16.25 16.448 16.1 16.17 96,452
11/19/2018 17.07 17.07 16.718 16.76 39,422
11/16/2018 17 17.12 16.97 17.08 34,888
11/15/2018 17.02 17.351 17 17.32 24,785
11/14/2018 17.4 17.4529 17.015 17.179 130,415
11/13/2018 17.31 17.4908 17.24 17.32 48,536
11/12/2018 17.74 17.74 17.3 17.3 29,387
11/09/2018 17.97 17.97 17.7 17.85 46,266
11/08/2018 18.22 18.2688 18.05 18.1299 23,598
11/07/2018 18.2076 18.355 18.1218 18.355 31,245
11/06/2018 17.78 18.035 17.78 17.9896 23,763
11/05/2018 17.86 17.9072 17.7 17.79 132,535
11/02/2018 17.99 18.1344 17.795 17.93 21,188
11/01/2018 17.61 17.7899 17.49 17.76 18,495
10/31/2018 17.34 17.491 17.2801 17.45 37,500
10/30/2018 16.82 17.05 16.82 17.05 142,210
10/29/2018 17.17 17.315 16.5 16.75 309,297
10/26/2018 17 17.17 16.76 16.94 114,164
10/25/2018 17.22 17.4899 17.15 17.41 146,681
10/24/2018 17.89 17.89 17.28 17.28 68,895
10/23/2018 17.6 18.0099 17.5101 17.91 82,832
10/22/2018 18.05 18.07 17.9068 17.98 64,529
10/19/2018 18.21 18.38 17.98 17.98 39,745
10/18/2018 18.43 18.45 18.0601 18.12 63,794
10/17/2018 18.71 18.72 18.4701 18.62 52,026
10/16/2018 18.48 18.75 18.45 18.72 83,763
10/15/2018 18.22 18.4 18.18 18.24 48,310
10/12/2018 18.3 18.34 18.021 18.31 44,921
10/11/2018 18.14 18.3199 17.73 17.87 178,719
10/10/2018 19.07 19.094 18.44 18.44 113,413
10/09/2018 19.07 19.26 19.04 19.15 52,563
10/08/2018 19.26 19.3398 19.0368 19.21 76,169
10/05/2018 19.54 19.5899 19.22 19.38 82,379
10/04/2018 19.85 19.85 19.5235 19.65 35,168
10/03/2018 20.13 20.13 20.0001 20.01 43,201
10/02/2018 20.22 20.23 20.0321 20.08 33,811
10/01/2018 20.38 20.449 20.37 20.39 42,250
09/28/2018 20.25 20.3455 20.2271 20.26 22,883
09/27/2018 20.25 20.3699 20.22 20.3 45,809
09/26/2018 20.27 20.3651 20.21 20.21 27,407
09/25/2018 20.25 20.2589 20.18 20.231 47,876
09/24/2018 20.09 20.18 20.0501 20.15 50,127
09/21/2018 20.2 20.32 20.18 20.18 40,122
09/20/2018 20.12 20.1499 20.05 20.11 53,078
09/19/2018 19.98 20.08 19.92 20.08 158,201
09/18/2018 19.86 20 19.86 19.96 46,828
09/17/2018 20.06 20.0999 19.87 19.88 31,845
09/14/2018 20.05 20.149 20.0189 20.13 25,261
09/13/2018 20.05 20.19 19.9 19.97 42,737
09/12/2018 19.82 19.92 19.69 19.92 38,565
09/11/2018 19.67 19.87 19.63 19.85 81,923
09/10/2018 19.89 19.9 19.78 19.8176 41,502
09/07/2018 19.7 19.9015 19.7 19.8181 28,947
09/06/2018 19.9 19.925 19.76 19.81 58,223
09/05/2018 20.4 20.4 20.0208 20.08 56,319
09/04/2018 20.34 20.5 20.29 20.5 47,956
08/31/2018 20.24 20.4 20.24 20.39 47,789
08/30/2018 20.37 20.4 20.2261 20.24 56,928
08/29/2018 20.26 20.4499 20.26 20.42 70,885
08/28/2018 20.18 20.29 20.18 20.24 61,923
08/27/2018 20.03 20.24 20 20.16 88,186
08/24/2018 19.71 19.87 19.7 19.84 55,722
08/23/2018 19.63 19.7299 19.5953 19.6 19,465
08/22/2018 19.46 19.605 19.46 19.6 29,621
08/21/2018 19.4 19.519 19.38 19.47 55,884
08/20/2018 19.25 19.38 19.22 19.35 50,185
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio