Quantcast

Amplify ETF Trust Amplify BlackSwan Growth & Treasury Core ETF Historical Stock Prices

(ETF)
SWAN 
$26.7561
*  
0.0699
0.26%
Get SWAN Alerts
*Delayed - data as of Apr. 24, 2019 14:25 ET  -  Find a broker to begin trading SWAN now


Community Rating:
View:    SWAN 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 23-JAN-2019 TO 23-APR-2019

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.
14:25 26.78 26.90 26.738 26.7561 23,029
04/23/2019 26.5699 26.729 26.5699 26.6862 6,856
04/22/2019 26.476 26.53 26.456 26.4779 10,878
04/18/2019 26.5023 26.56 26.43 26.5002 11,991
04/17/2019 26.68 26.68 26.4153 26.4153 21,655
04/16/2019 26.5315 26.5315 26.4342 26.4492 6,603
04/15/2019 26.5 26.55 26.46 26.5056 14,388
04/12/2019 26.569 26.57 26.45 26.5003 9,235
04/11/2019 26.54 26.55 26.43 26.4757 15,553
04/10/2019 26.43 26.57 26.43 26.5246 6,495
04/09/2019 26.455 26.4999 26.4345 26.4345 11,306
04/08/2019 26.5 26.55 26.45 26.5064 12,448
04/05/2019 26.55 26.58 26.52 26.561 14,044
04/04/2019 26.46 26.469 26.3286 26.4295 8,285
04/03/2019 26.459 26.48 26.32 26.3748 9,291
04/02/2019 26.38 26.47 26.38 26.4182 11,799
04/01/2019 26.33 26.4 26.328 26.393 11,563
03/29/2019 26.2929 26.3209 26.24 26.3209 951
03/28/2019 26.23 26.2429 26.2154 26.2429 2,640
03/27/2019 26.3524 26.42 26.25 26.2946 18,149
03/26/2019 26.22 26.29 26.22 26.2827 1,569
03/25/2019 26.1 26.1994 26.1 26.1994 1,648
03/22/2019 26.26 26.26 26.1777 26.1817 3,327
03/21/2019 26.27 26.345 26.2403 26.3075 5,667
03/20/2019 25.99 26.182 25.9606 26.1174 3,801
03/19/2019 26.0738 26.14 26.0075 26.0075 3,708
03/18/2019 26.11 26.11 25.9986 26.04 15,646
03/15/2019 26.11 26.11 25.9811 26.005 8,208
03/14/2019 25.8729 25.91 25.8196 25.8407 23,165
03/13/2019 25.94 25.98 25.9 25.915 5,442
03/12/2019 25.8 25.87 25.788 25.8257 12,663
03/11/2019 25.57 25.74 25.57 25.6874 14,104
03/08/2019 25.4399 25.5088 25.38 25.5088 8,171
03/07/2019 25.506 25.6 25.43 25.5035 13,555
03/06/2019 25.65 25.65 25.5282 25.5631 3,842
03/05/2019 25.62 25.689 25.5874 25.6469 11,137
03/04/2019 25.695 25.695 25.4431 25.6108 9,293
03/01/2019 25.6743 25.675 25.5772 25.6285 9,785
02/28/2019 25.6726 25.6999 25.576 25.576 1,738
02/27/2019 25.68 25.73 25.59 25.6815 5,831
02/26/2019 25.765 25.8846 25.765 25.7966 13,808
02/25/2019 25.77 25.8211 25.7574 25.7574 3,071
02/22/2019 25.78 25.78 25.691 25.75 4,121
02/21/2019 25.75 25.75 25.575 25.6021 20,945
02/20/2019 25.7084 25.8 25.7 25.7354 22,957
02/19/2019 25.82 25.82 25.687 25.7365 1,558
02/15/2019 25.5937 25.71 25.5937 25.6998 1,676
02/14/2019 25.5147 25.585 25.4 25.5045 15,433
02/13/2019 25.51 25.53 25.41 25.455 14,358
02/12/2019 25.429 25.5 25.32 25.5 13,747
02/11/2019 25.34 25.35 25.2917 25.2917 16,143
02/08/2019 25.2262 25.348 25.2074 25.2965 16,417
02/07/2019 25.2663 25.29 25.1327 25.2748 20,795
02/06/2019 25.3416 25.36 25.3226 25.33 6,578
02/05/2019 25.33 25.41 25.33 25.37 15,713
02/04/2019 25.25 25.25 25.2343 25.2343 6,204
02/01/2019 25.295 25.295 25.189 25.189 1,183
01/31/2019 25.21 25.3333 25.176 25.3333 8,995
01/30/2019 24.93 25.0986 24.9062 25.0986 7,773
01/29/2019 24.805 24.91 24.805 24.8712 6,959
01/28/2019 24.765 24.84 24.765 24.8181 3,121
01/25/2019 24.9602 24.99 24.9016 24.9339 27,153
01/24/2019 24.89 24.9347 24.82 24.9347 8,444
01/23/2019 24.75 24.84 24.7101 24.84 2,711
*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