Quantcast

Amplify Transformational Data Sharing ETF Historical Stock Prices

(ETF)
BLOK 
$19.29
*  
0.05
0.26%
Get BLOK Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading BLOK now


Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
16:00 19.32 19.34 19.195 19.29 56,309
08/17/2018 19.23 19.34 19.195 19.29 56,309
08/16/2018 19.33 19.4105 19.23 19.24 72,585
08/15/2018 19.43 19.44 19.13 19.3 48,467
08/14/2018 19.64 19.66 19.5266 19.59 62,843
08/13/2018 19.86 19.898 19.59 19.61 43,713
08/10/2018 19.98 20.0667 19.86 19.89 50,981
08/09/2018 20.12 20.21 20.091 20.12 45,945
08/08/2018 20.18 20.2 20.13 20.18 23,360
08/07/2018 20.23 20.27 20.12 20.21 69,476
08/06/2018 20.03 20.09 19.96 20.09 151,527
08/03/2018 20.07 20.1 20.011 20.07 28,083
08/02/2018 19.8 20.07 19.7602 20.06 67,795
08/01/2018 19.97 20.1001 19.91 19.96 45,541
07/31/2018 20.19 20.2298 19.95 20.01 50,787
07/30/2018 20.54 20.54 20.12 20.15 86,809
07/27/2018 20.84 20.84 20.4346 20.57 43,211
07/26/2018 20.74 20.84 20.68 20.77 81,439
07/25/2018 20.52 20.73 20.4463 20.7 76,493
07/24/2018 20.57 20.71 20.411 20.49 59,456
07/23/2018 20.34 20.4397 20.31 20.4 40,397
07/20/2018 20.42 20.5 20.36 20.36 27,159
07/19/2018 20.4 20.485 20.3 20.36 40,564
07/18/2018 20.47 20.52 20.43 20.44 46,090
07/17/2018 20.02 20.5 20.02 20.49 172,203
07/16/2018 20.02 20.15 20.02 20.08 44,833
07/13/2018 20.03 20.0961 19.95 20.06 43,586
07/12/2018 19.92 20.07 19.92 20.03 52,952
07/11/2018 19.84 19.9203 19.81 19.82 18,570
07/10/2018 20.18 20.19 20.05 20.09 43,435
07/09/2018 19.98 20.11 19.92 20.11 46,123
07/06/2018 19.52 19.7899 19.52 19.7595 49,927
07/05/2018 19.41 19.51 19.3302 19.49 35,801
07/03/2018 19.51 19.6018 19.451 19.451 22,994
07/02/2018 19.07 19.36 19.07 19.35 38,624
06/29/2018 19.39 19.4862 19.35 19.38 34,106
06/28/2018 19 19.2748 19 19.25 51,022
06/27/2018 19.38 19.47 19.01 19.01 131,496
06/26/2018 19.42 19.47 19.3 19.38 53,940
06/25/2018 19.78 19.78 19.32 19.47 157,499
06/22/2018 20.16 20.16 19.96 19.96 90,314
06/21/2018 20.46 20.4899 20.18 20.19 85,401
06/20/2018 20.46 20.59 20.46 20.47 53,386
06/19/2018 20.41 20.5 20.25 20.43 419,747
06/18/2018 20.71 20.82 20.61 20.82 82,748
06/15/2018 20.78 20.7936 20.6501 20.77 37,972
06/14/2018 20.8 20.8899 20.75 20.81 59,216
06/13/2018 20.74 20.84 20.7 20.7 70,771
06/12/2018 20.65 20.835 20.58 20.76 89,612
06/11/2018 20.65 20.69 20.5884 20.65 55,411
06/08/2018 20.56 20.7393 20.53 20.72 37,164
06/07/2018 20.76 20.789 20.44 20.56 81,038
06/06/2018 20.49 20.6398 20.46 20.63 69,231
06/05/2018 20.57 20.6 20.48 20.56 41,479
06/04/2018 20.54 20.68 20.5 20.66 68,375
06/01/2018 20.27 20.45 20.27 20.39 53,677
05/31/2018 20.14 20.24 20.12 20.14 42,833
05/30/2018 20.03 20.1 19.95 20.0915 32,953
05/29/2018 19.92 20.038 19.8 19.89 59,997
05/25/2018 20.25 20.31 20.215 20.23 43,049
05/24/2018 20.29 20.33 20.14 20.28 30,822
05/23/2018 20.09 20.2299 20.04 20.22 47,430
05/22/2018 20.29 20.33 20.18 20.21 56,754
05/21/2018 20.28 20.36 20.19 20.24 56,400
05/18/2018 20.06 20.24 20.06 20.1 50,498
05/17/2018 20.22 20.31 20.1099 20.16 64,934
*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