Amplify Transformational Data Sharing ETF (BLOK)

BLOK
🏛️ Vereinigte Staaten →
64.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 14.95 15.16 14.91 15.12 0.2M
2022-12-29 14.89 15.19 14.88 15.16 0.3M
2022-12-28 14.85 15.10 14.68 14.70 0.4M
2022-12-27 15.07 15.18 14.84 14.84 0.3M
2022-12-23 15.15 15.29 15.05 15.24 0.2M
2022-12-22 15.26 15.33 14.93 15.15 0.4M
2022-12-21 15.34 15.57 15.30 15.44 0.2M
2022-12-20 15.16 15.48 15.09 15.29 0.2M
2022-12-19 15.38 15.39 15.08 15.15 0.3M
2022-12-16 15.52 15.66 15.29 15.43 0.2M
2022-12-15 16.05 16.17 15.63 15.71 0.3M
2022-12-14 16.33 16.62 16.15 16.37 0.2M
2022-12-13 16.90 17.08 16.25 16.36 0.4M
2022-12-12 16.08 16.30 16.06 16.30 0.2M
2022-12-09 16.24 16.34 16.13 16.13 0.2M
2022-12-08 16.21 16.42 16.11 16.35 0.2M
2022-12-07 16.11 16.29 16.05 16.10 0.1M
2022-12-06 16.58 16.58 16.06 16.16 0.3M
2022-12-05 16.97 17.13 16.47 16.52 0.2M
2022-12-02 16.70 17.14 16.70 17.14 0.2M
2022-12-01 17.00 17.21 16.82 17.00 0.2M
2022-11-30 16.46 16.94 16.21 16.92 0.3M
2022-11-29 16.41 16.53 16.30 16.38 0.2M
2022-11-28 16.51 16.69 16.21 16.27 0.2M
2022-11-25 16.62 16.75 16.33 16.74 0.1M
2022-11-23 16.42 16.68 16.32 16.68 0.1M
2022-11-22 16.16 16.35 16.06 16.33 0.2M
2022-11-21 16.30 16.44 15.99 16.04 0.3M
2022-11-18 16.84 16.84 16.32 16.44 0.3M
2022-11-17 16.48 16.77 16.40 16.63 0.2M
2022-11-16 17.11 17.13 16.75 16.79 0.2M
2022-11-15 17.56 17.87 17.23 17.38 0.2M
2022-11-14 17.32 17.43 17.08 17.08 0.2M
2022-11-11 17.13 17.54 16.75 17.53 0.2M
2022-11-10 16.95 17.28 16.71 17.15 0.3M
2022-11-09 16.65 16.80 16.00 16.02 0.7M
2022-11-08 17.65 17.87 16.74 17.06 0.4M
2022-11-07 17.82 17.96 17.62 17.89 0.1M
2022-11-04 17.97 18.06 17.41 17.87 0.2M
2022-11-03 17.38 17.82 17.35 17.35 0.4M
2022-11-02 18.30 18.64 17.60 17.61 0.2M
2022-11-01 19.01 19.05 18.27 18.27 0.3M
2022-10-31 19.52 19.55 19.00 19.01 0.2M
2022-10-28 19.21 19.59 19.10 19.54 1.6M
2022-10-27 19.56 19.78 19.11 19.13 0.3M
2022-10-26 19.60 20.25 19.47 19.57 0.2M
2022-10-25 18.63 19.64 18.63 19.62 0.3M
2022-10-24 18.35 18.66 18.06 18.61 0.1M
2022-10-21 17.85 18.38 17.68 18.38 0.1M
2022-10-20 17.98 18.47 17.85 17.90 0.2M
2022-10-19 18.13 18.31 17.84 17.98 0.3M
2022-10-18 18.88 18.95 18.21 18.34 0.1M
2022-10-17 18.41 18.70 18.41 18.49 0.2M
2022-10-14 18.77 18.92 17.83 17.86 0.2M
2022-10-13 17.54 18.65 17.41 18.59 0.2M
2022-10-12 18.14 18.36 17.97 18.29 0.1M
2022-10-11 18.25 18.57 17.92 18.20 0.2M
2022-10-10 18.68 18.79 18.20 18.41 0.2M
2022-10-07 19.29 19.30 18.59 18.66 0.2M
2022-10-06 19.74 20.15 19.56 19.73 0.6M
2022-10-05 19.60 19.95 19.36 19.83 0.2M
2022-10-04 19.46 20.07 19.46 20.03 0.4M
2022-10-03 18.66 19.09 18.45 18.97 0.2M
2022-09-30 18.48 19.15 18.47 18.50 0.2M
2022-09-29 18.74 18.79 18.33 18.57 0.2M
2022-09-28 18.40 19.17 18.39 19.12 0.2M
2022-09-27 18.75 18.98 18.23 18.41 0.2M
2022-09-26 18.31 18.83 18.24 18.28 0.2M
2022-09-23 18.48 18.56 18.12 18.35 0.2M
2022-09-22 19.25 19.33 18.68 18.78 0.2M
2022-09-21 19.45 19.97 19.20 19.20 0.2M
2022-09-20 19.57 19.69 19.25 19.32 0.2M
2022-09-19 19.56 19.90 19.50 19.84 0.2M
2022-09-16 20.11 20.12 19.78 19.88 0.2M
2022-09-15 20.57 21.15 20.38 20.43 0.3M
2022-09-14 20.81 20.93 20.59 20.76 0.1M
2022-09-13 21.24 21.42 20.67 20.73 0.5M
2022-09-12 22.07 22.32 21.96 22.28 0.2M
2022-09-09 21.73 21.91 21.44 21.89 0.4M
2022-09-08 20.04 20.93 19.92 20.91 0.4M
2022-09-07 19.67 20.24 19.63 20.22 0.2M
2022-09-06 20.28 20.28 19.74 19.78 0.2M
2022-09-02 20.72 20.83 20.13 20.23 0.4M
2022-09-01 20.59 20.61 20.08 20.52 0.3M
2022-08-31 21.08 21.25 20.76 20.83 0.2M
2022-08-30 21.09 21.22 20.52 20.77 0.2M
2022-08-29 20.67 21.15 20.57 20.89 0.2M
2022-08-26 22.18 22.20 20.90 20.93 0.3M
2022-08-25 21.91 22.20 21.78 22.06 0.2M
2022-08-24 21.69 22.08 21.62 21.83 0.2M
2022-08-23 21.68 22.15 21.56 21.63 0.2M
2022-08-22 21.67 21.85 21.43 21.50 0.3M
2022-08-19 22.69 22.81 22.11 22.15 0.5M
2022-08-18 23.87 23.87 23.53 23.63 0.2M
2022-08-17 24.32 24.44 23.68 23.78 0.3M
2022-08-16 25.00 25.10 24.23 24.76 0.2M
2022-08-15 24.83 25.28 24.69 25.10 0.3M
2022-08-12 24.20 25.08 24.00 25.06 0.2M
2022-08-11 24.71 25.27 24.01 24.11 0.5M
2022-08-10 23.81 24.08 23.39 24.07 0.3M
2022-08-09 23.45 23.45 22.78 22.99 0.2M
2022-08-08 23.56 24.18 23.45 23.64 0.3M
2022-08-05 22.77 23.43 22.56 23.12 0.3M
2022-08-04 23.23 23.59 22.90 22.94 0.2M
2022-08-03 22.36 23.03 22.36 22.99 0.4M
2022-08-02 21.66 22.50 21.64 22.19 0.3M
2022-08-01 21.75 22.17 21.47 21.94 0.2M
2022-07-29 21.68 22.10 21.49 21.99 0.3M
2022-07-28 21.27 21.86 20.87 21.78 0.3M
2022-07-27 20.43 21.40 20.38 21.26 0.3M
2022-07-26 20.50 20.68 20.02 20.03 0.2M
2022-07-25 21.18 21.21 20.83 20.99 0.1M
2022-07-22 22.16 22.26 21.16 21.31 0.2M
2022-07-21 21.49 22.00 21.30 21.96 0.2M
2022-07-20 21.29 22.04 21.19 21.85 0.4M
2022-07-19 20.18 21.11 20.05 21.09 0.3M
2022-07-18 19.78 20.55 19.70 19.82 0.2M
2022-07-15 19.11 19.30 18.91 19.25 0.2M
2022-07-14 18.60 19.00 18.31 18.90 0.1M
2022-07-13 18.52 19.05 18.40 18.88 0.2M
2022-07-12 19.00 19.30 18.80 18.89 0.1M
2022-07-11 19.48 19.55 19.03 19.05 0.2M
2022-07-08 19.56 20.34 19.42 19.94 0.3M
2022-07-07 18.88 19.80 18.88 19.80 0.2M
2022-07-06 19.08 19.21 18.68 18.80 0.2M
2022-07-05 18.00 19.06 17.90 19.00 0.2M
2022-07-01 18.17 18.42 17.98 18.38 0.3M
2022-06-30 18.33 18.49 17.90 18.13 0.3M
2022-06-29 18.92 18.95 18.56 18.67 0.2M
2022-06-28 19.85 20.08 19.03 19.07 0.3M
2022-06-27 20.28 20.39 19.57 19.74 0.3M
2022-06-24 19.74 20.29 19.65 20.29 0.4M
2022-06-23 19.05 19.42 18.84 19.37 0.6M
2022-06-22 18.95 19.27 18.78 18.81 0.4M
2022-06-21 19.07 19.72 19.07 19.24 0.4M
2022-06-17 18.38 18.81 18.33 18.50 0.3M
2022-06-16 18.71 18.89 18.36 18.49 0.3M
2022-06-15 19.03 19.60 18.73 19.29 0.3M
2022-06-14 18.99 19.27 18.77 19.03 0.5M
2022-06-13 19.18 19.61 18.82 19.03 0.6M
2022-06-10 21.06 21.28 20.67 20.86 0.3M
2022-06-09 22.24 22.26 21.50 21.53 0.4M
2022-06-08 22.36 22.86 22.22 22.32 0.4M
2022-06-07 22.01 22.63 21.84 22.51 0.2M
2022-06-06 22.97 23.15 22.50 22.63 0.3M
2022-06-03 22.67 22.72 22.20 22.42 0.2M
2022-06-02 22.15 23.08 22.15 22.96 0.2M
2022-06-01 23.23 23.31 22.15 22.27 0.3M
2022-05-31 23.31 23.57 22.77 23.06 0.3M
2022-05-27 22.25 22.79 22.25 22.71 0.3M
2022-05-26 21.35 22.29 21.24 22.14 0.3M
2022-05-25 21.08 21.80 21.08 21.62 0.3M
2022-05-24 21.61 21.61 20.87 21.17 0.4M
2022-05-23 21.96 22.18 21.60 21.97 0.3M
2022-05-20 22.38 22.38 20.97 21.72 0.3M
2022-05-19 21.55 22.39 21.55 21.90 0.4M
2022-05-18 22.33 22.47 21.53 21.64 0.4M
2022-05-17 22.26 22.70 22.03 22.70 0.3M
2022-05-16 22.36 22.36 21.70 21.78 0.3M
2022-05-13 21.96 23.05 21.96 22.54 0.4M
2022-05-12 20.69 21.76 20.03 21.11 0.8M
2022-05-11 22.35 22.89 21.24 21.30 0.7M
2022-05-10 23.93 24.28 22.74 23.07 0.5M
2022-05-09 25.00 25.00 23.07 23.28 0.6M
2022-05-06 26.18 26.44 25.38 25.88 0.4M
2022-05-05 28.02 28.05 26.18 26.48 0.5M
2022-05-04 27.55 28.52 26.74 28.40 0.4M
2022-05-03 27.34 27.75 27.14 27.34 0.2M
2022-05-02 26.71 27.41 26.46 27.36 0.4M
2022-04-29 27.60 28.43 26.73 26.75 0.4M
2022-04-28 27.56 28.12 26.79 27.93 0.4M
2022-04-27 27.23 27.93 27.11 27.19 0.2M
2022-04-26 28.27 28.50 27.05 27.05 0.4M
2022-04-25 27.71 28.45 27.55 28.42 0.4M
2022-04-22 28.82 29.12 27.92 27.93 1.1M
2022-04-21 30.50 30.76 28.84 28.97 0.4M
2022-04-20 30.73 30.78 29.75 29.92 0.3M
2022-04-19 29.72 30.57 29.62 30.41 0.3M
2022-04-18 29.56 29.87 29.05 29.58 0.4M
2022-04-14 30.76 30.81 29.72 29.75 0.3M
2022-04-13 29.83 30.77 29.82 30.67 0.3M
2022-04-12 30.56 31.17 29.71 29.82 0.4M
2022-04-11 30.38 30.73 30.03 30.13 0.6M
2022-04-08 31.62 31.79 31.01 31.07 0.3M
2022-04-07 31.96 32.24 31.04 31.64 0.5M
2022-04-06 32.78 32.78 31.73 32.12 0.5M
2022-04-05 34.73 34.74 33.33 33.44 0.2M
2022-04-04 34.17 34.75 34.13 34.70 0.2M
2022-04-01 34.23 34.54 33.76 34.11 0.3M
2022-03-31 35.35 35.35 34.13 34.19 0.7M
2022-03-30 36.27 36.27 35.01 35.23 0.5M
2022-03-29 36.39 36.75 35.61 36.64 0.4M
2022-03-28 35.55 36.41 35.26 36.07 0.5M
2022-03-25 35.73 35.89 34.53 34.81 0.3M
2022-03-24 34.55 35.38 34.06 35.33 0.3M
2022-03-23 34.44 34.96 34.02 34.18 0.3M
2022-03-22 34.15 34.92 34.13 34.72 0.4M
2022-03-21 33.88 34.24 33.06 33.57 0.3M
2022-03-18 32.73 34.15 32.69 34.08 0.5M
2022-03-17 31.76 32.94 31.73 32.92 0.5M
2022-03-16 31.02 32.16 30.78 32.10 0.4M
2022-03-15 29.56 30.43 29.25 30.32 0.2M
2022-03-14 30.24 30.46 29.18 29.45 0.2M
2022-03-11 31.67 31.96 30.12 30.20 0.2M
2022-03-10 31.10 31.47 30.76 31.46 0.2M
2022-03-09 31.40 32.27 31.26 32.05 0.4M
2022-03-08 29.60 30.83 29.26 30.02 0.3M
2022-03-07 30.81 31.12 29.45 29.56 0.3M
2022-03-04 32.05 32.14 30.67 30.90 0.6M
2022-03-03 33.95 34.00 32.32 32.53 0.4M
2022-03-02 33.59 34.06 33.33 33.88 0.3M
2022-03-01 34.31 34.59 33.11 33.49 0.5M
2022-02-28 31.92 33.75 31.79 33.44 0.4M
2022-02-25 32.27 32.58 31.63 32.41 0.3M
2022-02-24 29.10 31.83 29.01 31.59 0.5M
2022-02-23 31.93 32.14 30.47 30.59 0.3M
2022-02-22 31.29 31.93 30.78 31.22 0.4M
2022-02-18 32.70 32.85 31.69 32.07 0.3M
2022-02-17 33.75 33.92 32.55 32.69 0.3M
2022-02-16 34.74 34.88 34.14 34.60 0.2M
2022-02-15 34.59 35.11 34.40 35.04 0.4M
2022-02-14 33.74 34.26 32.92 33.33 0.4M
2022-02-11 35.13 35.58 33.50 33.72 0.4M
2022-02-10 35.29 36.72 34.85 35.21 0.5M
2022-02-09 35.14 36.06 34.89 35.97 0.5M
2022-02-08 34.04 34.69 33.60 34.66 0.3M
2022-02-07 34.05 34.87 34.02 34.28 0.5M
2022-02-04 31.68 33.55 31.54 33.26 0.5M
2022-02-03 31.95 32.32 31.43 31.58 0.4M
2022-02-02 33.85 33.85 32.21 32.73 0.3M
2022-02-01 33.58 34.04 32.69 33.87 0.6M
2022-01-31 31.31 32.93 31.16 32.92 0.6M
2022-01-28 30.17 31.12 29.40 31.05 0.7M
2022-01-27 31.52 31.82 29.86 30.04 0.5M
2022-01-26 32.78 33.22 31.05 31.46 0.6M
2022-01-25 31.69 32.32 30.75 31.63 0.5M
2022-01-24 30.36 32.08 29.23 32.05 1.8M
2022-01-21 33.73 34.18 32.05 32.14 1.2M
2022-01-20 35.43 36.59 34.78 34.89 0.6M
2022-01-19 35.81 36.26 34.92 35.02 0.5M
2022-01-18 36.65 36.82 35.53 35.60 0.6M
2022-01-14 37.00 37.63 36.74 37.55 0.4M
2022-01-13 39.02 39.12 37.16 37.31 0.4M
2022-01-12 38.86 39.20 38.15 38.57 0.5M
2022-01-11 36.69 38.15 36.45 38.02 0.9M
2022-01-10 36.65 36.84 35.65 36.83 0.6M
2022-01-07 37.46 38.04 36.84 37.36 0.6M
2022-01-06 37.59 38.08 36.71 37.74 0.7M
2022-01-05 40.27 40.40 38.09 38.16 0.9M
2022-01-04 40.98 41.24 39.88 40.46 0.6M
2022-01-03 40.84 41.34 40.11 40.60 0.9M