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
2025-09-26 64.29 64.79 63.23 64.43 0.3M
2025-09-25 65.66 65.87 63.62 64.38 0.3M
2025-09-24 66.97 67.83 66.34 66.92 0.4M
2025-09-23 67.65 68.13 66.07 66.22 0.3M
2025-09-22 65.73 67.26 65.19 67.13 0.2M
2025-09-19 66.63 67.25 66.14 66.53 0.2M
2025-09-18 66.07 67.15 65.59 66.61 0.3M
2025-09-17 64.83 65.78 64.03 65.40 0.4M
2025-09-16 64.29 65.11 63.52 65.07 0.3M
2025-09-15 63.79 64.32 63.56 64.25 0.3M
2025-09-12 63.21 63.89 62.94 63.80 0.3M
2025-09-11 63.02 63.83 62.45 63.31 0.3M
2025-09-10 62.54 63.68 62.28 62.75 2.1M
2025-09-09 60.20 61.72 59.93 61.68 0.4M
2025-09-08 58.84 59.96 58.67 59.75 0.2M
2025-09-05 59.25 59.67 57.26 58.68 0.1M
2025-09-04 59.03 59.13 58.14 58.42 0.2M
2025-09-03 59.62 60.04 58.97 59.23 0.1M
2025-09-02 58.30 59.96 57.81 59.57 0.2M
2025-08-29 59.78 60.15 58.98 59.52 0.1M
2025-08-28 60.00 60.59 59.96 60.02 0.2M
2025-08-27 59.63 60.10 59.41 59.64 0.2M
2025-08-26 58.61 59.84 58.56 59.83 0.1M
2025-08-25 58.97 59.57 58.36 58.92 0.3M
2025-08-22 57.71 59.97 57.38 59.52 0.2M
2025-08-21 57.37 57.75 57.08 57.46 0.2M
2025-08-20 57.59 57.89 56.19 57.67 0.2M
2025-08-19 59.62 59.62 57.47 57.67 0.2M
2025-08-18 58.74 60.12 58.46 59.79 0.2M
2025-08-15 59.31 59.31 58.49 58.89 0.2M
2025-08-14 58.51 59.36 58.05 59.27 0.2M
2025-08-13 59.24 59.72 58.47 59.16 0.3M
2025-08-12 58.78 59.07 58.24 59.00 0.2M
2025-08-11 58.53 59.31 58.19 58.21 0.3M
2025-08-08 58.24 58.50 57.08 57.72 0.5M
2025-08-07 58.18 58.71 57.24 57.87 0.3M
2025-08-06 56.81 57.31 56.22 57.26 0.3M
2025-08-05 57.11 57.20 56.00 56.98 0.7M
2025-08-04 56.66 57.48 56.12 57.43 1.6M
2025-08-01 56.81 57.14 55.75 56.05 0.9M
2025-07-31 59.66 60.16 58.98 59.06 0.3M
2025-07-30 59.22 59.85 58.55 59.08 0.7M
2025-07-29 60.62 60.74 58.56 58.88 0.7M
2025-07-28 61.46 61.46 60.36 60.66 0.2M
2025-07-25 60.90 61.54 60.41 60.85 0.3M
2025-07-24 61.52 61.96 61.03 61.47 0.2M
2025-07-23 61.42 62.10 60.70 61.72 0.3M
2025-07-22 61.40 61.62 59.77 61.41 0.6M
2025-07-21 61.89 63.10 61.23 61.29 0.5M
2025-07-18 61.86 62.41 60.58 61.19 0.4M
2025-07-17 60.20 61.44 59.93 61.25 0.4M
2025-07-16 59.01 60.44 59.00 60.32 0.5M
2025-07-15 59.35 59.55 58.31 58.48 0.3M
2025-07-14 59.22 59.99 59.02 59.58 0.3M
2025-07-11 59.42 59.63 58.28 58.48 0.2M
2025-07-10 58.37 59.29 57.81 59.04 0.2M
2025-07-09 58.00 58.58 57.14 58.57 0.4M
2025-07-08 58.04 58.36 57.41 57.56 0.2M
2025-07-07 57.98 58.15 56.84 57.60 0.4M
2025-07-03 59.17 59.69 58.88 59.11 0.2M
2025-07-02 57.04 58.98 56.60 58.95 0.3M
2025-07-01 56.74 57.40 56.00 56.54 0.3M
2025-06-30 56.25 57.16 55.93 57.11 0.3M
2025-06-27 55.98 56.00 54.78 55.28 0.2M
2025-06-26 53.98 56.00 53.73 55.73 0.3M
2025-06-25 54.51 54.65 53.75 54.10 0.4M
2025-06-24 52.38 53.85 52.22 53.75 0.2M
2025-06-23 51.27 51.84 50.17 51.57 0.3M
2025-06-20 52.51 52.90 51.90 52.12 0.3M
2025-06-18 51.67 52.78 51.24 52.36 0.2M
2025-06-17 52.25 52.36 51.11 51.59 0.3M
2025-06-16 52.12 52.93 51.95 52.82 0.2M
2025-06-13 50.86 51.43 50.57 50.85 0.2M
2025-06-12 52.00 52.55 51.80 51.83 0.3M
2025-06-11 52.82 53.11 52.20 52.61 0.1M
2025-06-10 53.10 53.10 52.04 52.69 0.2M
2025-06-09 52.72 53.15 52.21 53.06 0.3M
2025-06-06 51.44 52.86 51.18 52.38 0.5M
2025-06-05 51.66 51.96 50.00 50.32 0.3M
2025-06-04 50.60 51.36 50.25 51.20 0.2M
2025-06-03 49.79 50.99 49.61 50.90 0.2M
2025-06-02 48.44 49.17 48.26 49.12 0.2M
2025-05-30 48.44 48.52 47.71 48.38 0.2M
2025-05-29 49.92 50.04 48.73 48.93 0.3M
2025-05-28 50.02 50.17 49.06 49.36 0.2M
2025-05-27 50.18 50.75 49.89 50.45 0.3M
2025-05-23 47.87 49.44 47.35 48.74 0.4M
2025-05-22 51.49 52.59 50.17 50.75 1.2M
2025-05-21 50.00 54.44 49.84 53.12 1.3M
2025-05-20 49.18 49.95 48.74 49.67 0.9M
2025-05-19 47.26 48.95 47.17 48.72 0.5M
2025-05-16 46.75 48.24 46.75 47.91 0.3M
2025-05-15 46.48 46.69 45.58 46.45 0.2M
2025-05-14 46.76 47.12 46.55 46.96 0.5M
2025-05-13 45.66 46.94 45.53 46.85 0.3M
2025-05-12 45.12 45.23 44.19 44.83 0.2M
2025-05-09 43.51 44.27 42.94 43.36 0.2M
2025-05-08 42.76 43.76 42.52 43.32 1.2M
2025-05-07 41.50 41.70 40.97 41.41 0.3M
2025-05-06 40.56 41.44 40.33 41.27 0.3M
2025-05-05 41.19 41.67 40.92 41.34 0.9M
2025-05-02 41.21 42.37 41.21 41.96 0.2M
2025-05-01 41.14 41.64 40.65 40.99 0.2M
2025-04-30 39.65 40.33 38.96 40.18 0.1M
2025-04-29 40.22 40.62 39.89 40.50 0.1M
2025-04-28 40.43 40.55 39.39 40.17 0.1M
2025-04-25 39.70 40.45 39.54 40.23 0.1M
2025-04-24 38.64 39.71 38.42 39.65 0.2M
2025-04-23 39.27 39.58 38.56 38.74 0.2M
2025-04-22 36.46 37.94 36.46 37.81 0.1M
2025-04-21 36.17 36.31 35.33 35.81 0.2M
2025-04-17 35.74 36.30 35.45 36.18 0.1M
2025-04-16 35.69 36.11 35.11 35.61 0.1M
2025-04-15 36.74 37.08 36.05 36.24 0.1M
2025-04-14 37.29 37.30 36.07 36.66 0.2M
2025-04-11 34.90 36.40 34.81 36.25 0.2M
2025-04-10 35.57 35.69 33.70 34.73 0.2M
2025-04-09 32.39 36.96 32.18 36.64 0.5M
2025-04-08 35.27 35.31 32.13 32.56 0.4M
2025-04-07 32.02 34.90 31.32 33.65 0.3M
2025-04-04 34.71 35.03 32.79 34.19 0.5M
2025-04-03 36.37 36.79 35.75 35.87 0.2M
2025-04-02 37.17 38.75 37.17 38.73 0.1M
2025-04-01 37.17 37.99 36.45 37.99 0.1M
2025-03-31 36.58 37.13 35.78 36.88 0.4M
2025-03-28 38.87 38.87 37.34 37.45 0.1M
2025-03-27 39.46 40.05 39.18 39.43 0.1M
2025-03-26 41.19 41.42 39.56 39.72 0.1M
2025-03-25 41.64 41.71 41.04 41.29 0.2M
2025-03-24 40.81 41.89 40.61 41.81 0.2M
2025-03-21 39.17 39.82 38.92 39.71 0.1M
2025-03-20 39.32 40.22 39.01 39.44 0.1M
2025-03-19 38.80 40.24 38.57 39.75 0.2M
2025-03-18 39.20 39.20 38.32 38.33 0.2M
2025-03-17 38.90 40.05 38.67 39.75 0.2M
2025-03-14 38.20 39.19 38.20 39.09 0.1M
2025-03-13 38.39 38.43 37.19 37.35 0.2M
2025-03-12 38.68 39.02 37.62 38.48 0.2M
2025-03-11 37.44 38.29 36.61 37.82 0.3M
2025-03-10 39.01 39.15 36.54 37.03 0.4M
2025-03-07 40.26 41.05 39.38 40.74 0.2M
2025-03-06 41.23 41.86 39.98 40.36 0.7M
2025-03-05 41.03 42.04 40.39 42.03 0.2M
2025-03-04 39.54 41.24 38.33 40.16 0.4M
2025-03-03 44.24 44.57 40.42 40.75 0.4M
2025-02-28 40.07 41.67 39.80 41.61 0.8M
2025-02-27 42.83 43.34 40.89 40.96 0.3M
2025-02-26 41.97 42.75 41.48 42.01 0.4M
2025-02-25 43.54 43.55 41.15 42.32 0.6M
2025-02-24 45.77 46.04 43.79 44.24 0.5M
2025-02-21 48.98 48.98 45.59 45.63 0.5M
2025-02-20 48.83 48.96 47.68 48.43 0.3M
2025-02-19 48.90 49.08 48.23 48.34 0.1M
2025-02-18 49.48 49.48 48.34 48.62 0.2M
2025-02-14 49.31 49.32 48.72 49.12 0.4M
2025-02-13 48.33 49.20 47.95 49.20 0.3M
2025-02-12 47.41 48.32 47.17 48.06 0.3M
2025-02-11 48.36 48.55 47.60 47.60 0.2M
2025-02-10 48.87 48.97 48.49 48.73 0.2M
2025-02-07 48.05 49.23 47.81 47.91 0.2M
2025-02-06 48.17 48.85 47.32 47.77 0.3M
2025-02-05 48.05 48.39 47.72 47.95 0.2M
2025-02-04 47.26 48.25 47.16 48.03 0.2M
2025-02-03 45.70 47.78 45.38 47.48 0.3M
2025-01-31 48.92 49.42 47.68 47.86 0.3M
2025-01-30 47.86 48.86 47.37 48.58 0.3M
2025-01-29 46.09 46.86 45.69 46.57 0.3M
2025-01-28 46.17 46.26 45.15 46.04 0.2M
2025-01-27 46.79 47.00 44.34 45.19 0.4M
2025-01-24 49.61 50.55 49.16 49.30 0.4M
2025-01-23 48.19 49.80 47.92 48.99 0.4M
2025-01-22 48.44 49.20 48.07 48.87 0.2M
2025-01-21 49.00 49.21 47.28 48.37 0.3M
2025-01-17 48.12 48.92 47.92 48.09 0.4M
2025-01-16 46.31 46.95 45.74 46.61 0.2M
2025-01-15 45.61 46.60 45.39 46.26 0.5M
2025-01-14 44.49 45.20 44.02 44.37 0.3M
2025-01-13 42.89 43.53 42.41 43.53 0.4M
2025-01-10 44.03 44.45 43.25 44.24 0.3M
2025-01-08 45.41 45.41 44.07 44.95 0.3M
2025-01-07 47.95 47.95 45.50 45.74 0.4M
2025-01-06 47.74 48.44 47.23 48.00 0.4M
2025-01-03 44.59 46.85 44.56 46.76 0.3M
2025-01-02 43.96 44.74 43.44 44.36 0.4M