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
2024-12-31 44.10 44.60 42.93 43.19 0.7M
2024-12-30 43.52 44.17 42.74 43.75 0.5M
2024-12-27 48.23 48.23 46.78 47.07 0.3M
2024-12-26 48.00 48.55 47.81 48.19 0.2M
2024-12-24 47.51 48.59 47.20 48.54 0.3M
2024-12-23 47.63 47.76 46.68 46.93 0.3M
2024-12-20 46.13 48.46 46.13 47.96 0.7M
2024-12-19 49.72 50.13 47.21 47.38 0.6M
2024-12-18 51.68 52.07 47.95 48.49 0.6M
2024-12-17 53.73 53.73 52.06 52.43 0.3M
2024-12-16 52.23 54.35 51.82 53.22 0.5M
2024-12-13 51.40 51.77 50.60 51.18 0.2M
2024-12-12 51.67 52.37 50.83 50.98 0.3M
2024-12-11 50.36 51.21 50.14 50.85 0.2M
2024-12-10 50.85 51.07 49.10 49.45 0.2M
2024-12-09 53.13 53.13 50.35 50.40 0.5M
2024-12-06 51.84 53.66 51.84 53.08 0.3M
2024-12-05 53.37 53.92 51.31 51.42 0.3M
2024-12-04 50.13 51.69 49.73 51.55 0.4M
2024-12-03 48.67 49.96 48.65 49.69 0.3M
2024-12-02 50.43 50.60 49.18 49.46 0.3M
2024-11-29 50.20 51.46 50.15 50.25 0.3M
2024-11-27 48.65 49.86 48.51 49.66 0.4M
2024-11-26 48.89 49.90 48.06 48.29 0.4M
2024-11-25 50.90 50.95 49.20 50.13 0.3M
2024-11-22 48.34 50.55 48.10 50.39 0.3M
2024-11-21 50.86 50.99 47.94 48.42 0.5M
2024-11-20 49.89 50.25 48.53 49.10 0.4M
2024-11-19 47.57 49.17 47.24 48.90 0.3M
2024-11-18 47.00 48.56 46.84 47.85 0.4M
2024-11-15 46.89 47.13 45.88 47.07 0.4M
2024-11-14 47.91 48.04 46.31 46.46 0.4M
2024-11-13 49.57 50.72 47.20 47.48 0.5M
2024-11-12 48.56 49.51 48.11 49.28 0.3M
2024-11-11 47.72 49.77 47.45 49.56 0.5M
2024-11-08 44.91 45.59 44.50 45.54 0.4M
2024-11-07 43.88 45.45 43.69 45.07 0.3M
2024-11-06 42.69 44.12 42.16 44.05 0.6M
2024-11-05 39.50 40.59 39.50 40.39 0.2M
2024-11-04 39.64 39.80 39.14 39.27 0.2M
2024-11-01 40.16 40.91 39.68 40.00 0.2M
2024-10-31 41.34 41.58 40.03 40.16 0.3M
2024-10-30 41.77 42.25 41.26 41.77 0.1M
2024-10-29 42.54 42.95 42.09 42.28 0.4M
2024-10-28 41.00 42.23 41.00 42.09 0.3M
2024-10-25 40.94 41.13 40.03 40.22 0.1M
2024-10-24 40.52 41.06 40.18 40.72 0.2M
2024-10-23 40.67 40.93 39.60 40.18 0.1M
2024-10-22 40.75 41.30 40.57 41.24 0.1M
2024-10-21 40.68 41.12 40.17 41.08 0.2M
2024-10-18 40.24 41.06 40.18 40.90 0.2M
2024-10-17 39.87 40.28 39.64 39.79 0.2M
2024-10-16 39.78 40.26 39.40 40.19 0.1M
2024-10-15 39.72 40.13 38.85 39.29 0.2M
2024-10-14 39.45 40.02 39.08 39.77 0.4M
2024-10-11 37.47 38.91 37.47 38.88 0.1M
2024-10-10 37.32 37.48 36.88 37.20 0.1M
2024-10-09 37.61 37.94 37.28 37.42 0.1M
2024-10-08 37.29 37.81 37.26 37.65 0.0M
2024-10-07 37.57 38.08 37.15 37.46 0.1M
2024-10-04 37.12 37.63 36.72 37.60 0.1M
2024-10-03 36.38 36.83 36.24 36.58 0.1M
2024-10-02 36.24 36.97 36.08 36.65 0.1M
2024-10-01 37.51 37.51 36.14 36.50 0.1M
2024-09-30 37.75 37.97 37.35 37.52 0.1M
2024-09-27 38.44 38.55 38.07 38.30 0.1M
2024-09-26 38.01 38.46 37.48 38.16 0.1M
2024-09-25 37.35 37.76 37.18 37.18 0.6M
2024-09-24 36.78 37.56 36.51 37.51 0.1M
2024-09-23 36.63 36.99 36.52 36.73 0.1M
2024-09-20 36.43 36.58 36.03 36.47 0.1M
2024-09-19 37.05 37.10 36.46 36.50 0.1M
2024-09-18 35.75 36.75 35.62 35.70 0.1M
2024-09-17 35.98 36.21 35.43 35.67 0.1M
2024-09-16 35.17 35.51 34.89 35.39 0.1M
2024-09-13 34.94 35.81 34.94 35.64 0.1M
2024-09-12 34.51 35.18 34.26 35.00 0.1M
2024-09-11 34.00 34.58 33.21 34.49 0.1M
2024-09-10 33.58 34.24 33.18 34.24 0.0M
2024-09-09 32.95 33.59 32.82 33.50 0.1M
2024-09-06 33.93 33.95 32.15 32.35 0.3M
2024-09-05 33.52 34.00 33.29 33.64 0.1M
2024-09-04 33.54 34.14 33.14 33.77 0.1M
2024-09-03 34.91 34.91 33.51 33.62 0.4M
2024-08-30 35.66 35.66 34.95 35.37 0.1M
2024-08-29 35.57 36.20 35.20 35.25 0.1M
2024-08-28 35.75 35.97 34.94 35.28 0.1M
2024-08-27 36.43 36.51 35.97 36.23 0.1M
2024-08-26 37.03 37.07 36.69 36.74 0.1M
2024-08-23 35.87 37.15 35.77 37.12 0.1M
2024-08-22 36.26 36.35 35.41 35.52 0.1M
2024-08-21 35.43 36.23 35.34 36.18 0.0M
2024-08-20 35.90 36.11 35.12 35.45 0.1M
2024-08-19 35.07 35.63 34.87 35.58 0.2M
2024-08-16 34.57 35.25 34.50 35.13 0.1M
2024-08-15 34.38 34.96 34.11 34.44 0.1M
2024-08-14 33.90 34.18 33.49 33.70 0.1M
2024-08-13 33.40 34.04 33.25 33.82 0.1M
2024-08-12 33.47 33.87 32.99 33.25 0.1M
2024-08-09 33.72 33.89 33.30 33.64 0.1M
2024-08-08 32.83 33.87 32.48 33.73 0.1M
2024-08-07 33.36 33.58 31.77 31.91 0.5M
2024-08-06 32.23 33.17 31.55 32.67 0.3M
2024-08-05 29.18 32.01 28.76 31.40 0.6M
2024-08-02 34.27 34.62 33.31 33.49 0.4M
2024-08-01 36.35 36.63 34.55 34.90 0.4M
2024-07-31 36.82 37.39 36.63 36.69 0.2M
2024-07-30 36.85 37.00 35.79 36.01 0.3M
2024-07-29 37.95 38.18 36.61 36.68 0.1M
2024-07-26 37.19 37.70 36.86 37.31 0.5M
2024-07-25 36.90 37.19 35.77 36.22 0.2M
2024-07-24 38.57 38.91 37.17 37.22 0.1M
2024-07-23 39.15 39.54 38.67 38.70 0.2M
2024-07-22 39.24 39.58 38.45 39.34 0.2M
2024-07-19 38.06 38.98 37.61 38.78 0.3M
2024-07-18 39.69 39.97 37.51 37.70 0.3M
2024-07-17 39.59 40.50 38.80 39.32 0.3M
2024-07-16 39.24 40.45 39.05 40.35 0.5M
2024-07-15 38.22 39.40 37.90 39.12 0.4M
2024-07-12 36.07 37.16 36.01 36.92 0.2M
2024-07-11 36.48 36.92 35.82 35.93 0.3M
2024-07-10 36.08 36.30 35.85 35.99 0.1M
2024-07-09 36.28 36.37 35.69 35.80 0.2M
2024-07-08 36.27 36.50 35.92 36.14 0.2M
2024-07-05 35.00 36.11 34.88 36.07 0.2M
2024-07-03 35.81 36.43 35.71 36.15 0.3M
2024-07-02 36.04 36.40 35.85 36.22 0.2M
2024-07-01 35.60 36.39 35.58 36.16 0.5M
2024-06-28 35.83 35.89 35.28 35.47 0.1M
2024-06-27 35.82 36.25 35.45 35.74 0.1M
2024-06-26 35.42 36.11 35.40 35.60 0.1M
2024-06-25 35.38 35.62 34.90 35.47 0.1M
2024-06-24 34.59 35.27 34.38 34.65 0.3M
2024-06-21 35.63 35.63 35.06 35.35 0.3M
2024-06-20 36.08 36.62 35.69 36.12 0.2M
2024-06-18 35.89 36.15 35.61 35.77 0.1M
2024-06-17 35.79 36.62 35.25 36.37 0.3M
2024-06-14 35.97 36.16 35.41 35.78 0.1M
2024-06-13 36.38 36.75 35.65 35.99 0.2M
2024-06-12 35.95 36.57 35.89 36.16 0.2M
2024-06-11 34.68 35.22 34.10 35.22 0.2M
2024-06-10 34.73 35.72 34.60 35.38 0.1M
2024-06-07 35.50 36.10 34.71 34.87 0.7M
2024-06-06 35.22 36.03 35.17 35.63 0.2M
2024-06-05 34.91 35.23 34.28 35.20 0.4M
2024-06-04 33.90 34.75 33.79 34.44 0.2M
2024-06-03 33.93 34.08 33.16 33.57 0.2M
2024-05-31 33.68 33.85 32.59 33.10 0.1M
2024-05-30 33.40 33.89 33.26 33.44 0.1M
2024-05-29 33.46 33.69 33.22 33.38 0.1M
2024-05-28 33.66 34.11 33.39 33.88 0.1M
2024-05-24 33.03 33.83 32.82 33.73 0.2M
2024-05-23 33.93 33.93 32.50 32.74 0.1M
2024-05-22 33.82 34.41 33.56 33.72 0.1M
2024-05-21 34.05 34.15 33.74 33.81 0.2M
2024-05-20 33.11 34.08 32.84 34.06 0.3M
2024-05-17 32.84 33.38 32.64 33.01 0.2M
2024-05-16 32.96 33.10 32.51 32.54 0.1M
2024-05-15 32.40 33.12 32.09 33.08 0.4M
2024-05-14 31.42 31.90 31.42 31.78 0.1M
2024-05-13 31.58 32.01 31.42 31.51 0.1M
2024-05-10 32.36 32.45 31.30 31.30 0.1M
2024-05-09 31.80 32.24 31.66 32.11 0.1M
2024-05-08 31.87 32.20 31.63 32.17 0.1M
2024-05-07 32.94 32.94 32.23 32.37 0.1M
2024-05-06 32.49 33.15 32.49 33.00 0.2M
2024-05-03 32.41 32.54 31.95 32.15 0.2M
2024-05-02 30.93 31.51 30.68 31.50 0.1M
2024-05-01 30.42 31.44 30.14 30.52 0.1M
2024-04-30 31.80 31.98 30.80 30.87 0.1M
2024-04-29 32.54 32.67 32.00 32.21 0.1M
2024-04-26 32.38 32.82 32.18 32.79 0.1M
2024-04-25 31.75 32.47 31.43 32.31 0.1M
2024-04-24 32.97 33.19 32.38 32.55 0.1M
2024-04-23 32.20 33.16 32.18 32.93 0.2M
2024-04-22 31.64 32.26 31.27 32.18 0.2M
2024-04-19 31.21 31.30 30.80 30.99 0.1M
2024-04-18 31.05 31.54 30.57 30.86 0.3M
2024-04-17 31.05 31.30 30.44 30.67 0.2M
2024-04-16 30.96 31.30 30.76 30.99 0.3M
2024-04-15 32.65 32.78 31.30 31.33 0.4M
2024-04-12 33.49 33.49 32.34 32.61 0.3M
2024-04-11 33.70 33.87 33.27 33.80 0.1M
2024-04-10 33.12 33.76 33.00 33.63 0.1M
2024-04-09 34.43 34.49 33.46 33.77 0.1M
2024-04-08 34.99 35.31 34.16 34.54 0.2M
2024-04-05 33.85 34.54 33.71 33.98 0.2M
2024-04-04 35.51 35.51 34.13 34.21 0.2M
2024-04-03 34.48 35.16 34.37 34.82 0.2M
2024-04-02 34.37 34.67 34.07 34.53 0.4M
2024-04-01 36.11 36.26 35.30 35.56 0.2M
2024-03-28 36.33 37.21 36.33 36.44 0.3M
2024-03-27 36.64 36.79 35.55 36.13 0.1M
2024-03-26 36.41 36.52 35.66 35.87 0.2M
2024-03-25 35.06 36.50 35.06 36.31 0.2M
2024-03-22 35.11 35.40 34.70 34.88 0.2M
2024-03-21 35.69 36.15 35.46 35.46 0.4M
2024-03-20 33.60 35.51 33.55 35.48 0.3M
2024-03-19 33.28 33.77 32.63 33.66 0.4M
2024-03-18 34.53 34.71 33.83 34.20 0.2M
2024-03-15 33.76 34.83 33.52 34.63 0.2M
2024-03-14 35.15 35.15 33.67 34.06 0.2M
2024-03-13 34.73 35.41 34.65 35.15 0.3M
2024-03-12 34.71 34.76 33.86 34.64 0.4M
2024-03-11 35.64 35.84 34.36 34.39 0.3M
2024-03-08 34.63 36.20 34.63 35.21 0.4M
2024-03-07 34.57 34.67 33.97 34.47 0.2M
2024-03-06 33.58 34.62 33.25 34.31 0.5M
2024-03-05 34.14 34.78 32.75 32.96 0.3M
2024-03-04 34.96 35.31 34.29 34.62 0.4M
2024-03-01 33.49 34.32 32.93 34.32 0.3M
2024-02-29 34.48 34.67 32.80 33.55 0.4M
2024-02-28 34.90 35.25 33.55 33.84 0.5M
2024-02-27 34.49 34.97 33.70 34.13 0.3M
2024-02-26 31.56 33.77 31.43 33.54 0.4M
2024-02-23 31.53 31.68 30.86 31.40 0.2M
2024-02-22 31.37 31.84 31.13 31.70 0.2M
2024-02-21 30.93 31.14 30.59 30.77 0.2M
2024-02-20 32.26 32.48 30.83 31.63 0.2M
2024-02-16 32.63 32.83 31.85 32.26 0.3M
2024-02-15 32.65 33.01 31.83 32.17 0.3M
2024-02-14 31.70 32.37 31.63 32.34 0.4M
2024-02-13 29.96 30.55 29.61 30.34 0.4M
2024-02-12 30.00 31.46 29.98 31.16 0.4M
2024-02-09 29.48 29.95 29.14 29.91 0.2M
2024-02-08 27.62 28.62 27.62 28.60 0.2M
2024-02-07 27.19 27.47 26.73 27.46 0.3M
2024-02-06 26.65 27.06 26.55 26.98 0.2M
2024-02-05 27.23 27.23 26.52 26.65 0.1M
2024-02-02 27.01 27.42 26.98 27.32 0.1M
2024-02-01 27.00 27.33 26.60 27.23 0.2M
2024-01-31 27.22 27.79 26.87 26.90 0.1M
2024-01-30 27.77 27.98 27.35 27.45 0.2M
2024-01-29 27.57 28.10 27.30 27.91 0.3M
2024-01-26 26.69 27.51 26.69 27.34 0.2M
2024-01-25 26.34 26.53 26.27 26.45 0.2M
2024-01-24 26.66 26.87 26.15 26.16 0.3M
2024-01-23 26.26 26.55 26.17 26.28 0.4M
2024-01-22 26.43 27.00 26.30 26.61 0.4M
2024-01-19 26.33 26.65 25.88 26.60 0.2M
2024-01-18 26.93 27.18 26.13 26.32 0.2M
2024-01-17 26.55 26.78 26.42 26.74 0.2M
2024-01-16 27.00 27.32 26.67 26.97 0.5M
2024-01-12 28.06 28.20 27.32 27.39 0.9M
2024-01-11 30.09 30.44 27.82 28.20 0.6M
2024-01-10 28.82 29.61 28.37 29.25 0.5M
2024-01-09 29.30 29.52 28.94 29.13 0.3M
2024-01-08 28.74 29.66 28.17 29.48 0.3M
2024-01-05 28.94 29.10 28.43 28.62 0.1M
2024-01-04 28.76 29.39 28.46 29.13 0.4M
2024-01-03 28.25 29.03 28.02 28.59 0.3M
2024-01-02 30.93 30.93 29.33 29.50 0.6M