Amplify Blockchain Technology ETF (BLOK)
63.10
+2.03 (3.32%)
NYSE· Last Trade: Jun 8th, 7:35 PM EDT
Historical Prices For Amplify Blockchain Technology ETF (BLOK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/08/2026 | 62.60 | 63.64 | 61.94 | 63.10 | 1,444,437 | 63.10 |
| 6/05/2026 | 64.10 | 64.20 | 59.96 | 61.07 | 481,802 | 61.07 |
| 6/04/2026 | 64.71 | 66.38 | 64.59 | 65.87 | 367,228 | 65.87 |
| 6/03/2026 | 67.79 | 67.96 | 65.78 | 66.11 | 693,377 | 66.11 |
| 6/02/2026 | 68.21 | 69.17 | 67.62 | 67.89 | 216,820 | 67.89 |
| 6/01/2026 | 67.20 | 69.41 | 66.53 | 68.73 | 503,220 | 68.73 |
| 5/29/2026 | 0.01 | 68.13 | 66.38 | 67.96 | 268,276 | 67.96 |
| 5/28/2026 | 65.65 | 67.29 | 65.25 | 67.08 | 390,411 | 67.08 |
| 5/27/2026 | 65.19 | 66.58 | 64.66 | 66.30 | 345,895 | 66.30 |
| 5/26/2026 | 65.18 | 66.08 | 64.83 | 65.08 | 814,020 | 65.08 |
| 5/22/2026 | 64.47 | 64.92 | 63.70 | 63.92 | 214,084 | 63.92 |
| 5/21/2026 | 62.21 | 64.33 | 62.18 | 64.30 | 199,836 | 64.30 |
| 5/20/2026 | 61.31 | 62.60 | 60.69 | 62.29 | 330,032 | 62.29 |
| 5/19/2026 | 60.72 | 61.39 | 59.61 | 60.74 | 529,396 | 60.74 |
| 5/18/2026 | 62.52 | 62.52 | 60.16 | 61.37 | 354,454 | 61.37 |
| 5/15/2026 | 63.87 | 63.87 | 62.56 | 62.75 | 195,183 | 62.75 |
| 5/14/2026 | 64.10 | 66.09 | 63.41 | 65.53 | 239,210 | 65.53 |
| 5/13/2026 | 63.98 | 64.61 | 62.69 | 64.22 | 116,713 | 64.22 |
| 5/12/2026 | 64.10 | 64.50 | 62.26 | 64.02 | 520,107 | 64.02 |
| 5/11/2026 | 64.08 | 65.98 | 63.25 | 65.16 | 226,647 | 65.16 |
| 5/08/2026 | 64.41 | 64.46 | 62.95 | 64.39 | 163,078 | 64.39 |
| 5/07/2026 | 65.00 | 65.00 | 62.81 | 63.82 | 485,426 | 63.82 |
| 5/06/2026 | 64.51 | 65.94 | 64.23 | 65.92 | 364,582 | 65.92 |
| 5/05/2026 | 62.00 | 62.94 | 61.61 | 62.86 | 296,860 | 62.86 |
| 5/04/2026 | 60.40 | 61.73 | 60.40 | 61.37 | 734,212 | 61.37 |
| 5/01/2026 | 59.80 | 60.77 | 59.76 | 60.10 | 453,302 | 60.10 |
| 4/30/2026 | 58.18 | 59.64 | 58.15 | 59.47 | 304,011 | 59.47 |
| 4/29/2026 | 58.40 | 58.44 | 57.08 | 57.68 | 343,272 | 57.68 |
| 4/28/2026 | 59.24 | 59.64 | 58.06 | 58.75 | 244,011 | 58.75 |
| 4/27/2026 | 60.11 | 60.67 | 59.36 | 59.75 | 167,200 | 59.75 |
| 4/24/2026 | 60.59 | 60.82 | 59.89 | 60.08 | 153,132 | 60.08 |
| 4/23/2026 | 60.86 | 61.27 | 58.99 | 60.05 | 256,419 | 60.05 |
| 4/22/2026 | 61.00 | 61.59 | 60.85 | 61.35 | 172,021 | 61.35 |
| 4/21/2026 | 61.50 | 61.50 | 59.41 | 59.64 | 496,307 | 59.64 |
| 4/20/2026 | 59.71 | 61.29 | 59.70 | 61.24 | 364,754 | 61.24 |
| 4/17/2026 | 59.82 | 60.87 | 59.42 | 60.66 | 215,282 | 60.66 |
| 4/16/2026 | 58.80 | 58.80 | 57.41 | 58.69 | 235,403 | 58.69 |
| 4/15/2026 | 57.83 | 58.58 | 57.52 | 58.56 | 1,636,702 | 58.56 |
| 4/14/2026 | 56.76 | 58.24 | 56.76 | 57.71 | 266,698 | 57.71 |
| 4/13/2026 | 53.19 | 55.72 | 53.09 | 55.70 | 242,815 | 55.70 |
| 4/10/2026 | 54.18 | 54.69 | 53.76 | 53.98 | 101,543 | 53.98 |
| 4/09/2026 | 53.10 | 54.37 | 52.65 | 53.77 | 121,660 | 53.77 |
| 4/08/2026 | 54.18 | 54.74 | 53.08 | 53.53 | 249,126 | 53.53 |
| 4/07/2026 | 50.40 | 51.16 | 49.49 | 51.16 | 169,107 | 51.16 |
| 4/06/2026 | 50.41 | 51.11 | 50.41 | 50.87 | 149,439 | 50.87 |
| 4/02/2026 | 48.37 | 50.27 | 48.01 | 50.27 | 143,881 | 50.27 |
| 4/01/2026 | 50.41 | 50.94 | 49.86 | 49.95 | 239,454 | 49.95 |
| 3/31/2026 | 48.07 | 49.93 | 47.92 | 49.81 | 173,273 | 49.81 |
| 3/30/2026 | 49.28 | 49.41 | 46.90 | 47.36 | 351,204 | 47.36 |
| 3/27/2026 | 49.85 | 49.91 | 48.34 | 48.53 | 163,100 | 48.53 |
| 3/26/2026 | 51.86 | 52.33 | 50.54 | 50.61 | 182,314 | 50.61 |
| 3/25/2026 | 53.08 | 53.73 | 52.51 | 52.85 | 117,246 | 52.85 |
| 3/24/2026 | 52.33 | 52.87 | 51.34 | 51.85 | 208,604 | 51.85 |
| 3/23/2026 | 52.39 | 53.76 | 52.09 | 52.91 | 300,968 | 52.91 |
| 3/20/2026 | 52.26 | 52.41 | 50.70 | 51.45 | 250,322 | 51.45 |
| 3/19/2026 | 51.62 | 52.96 | 51.21 | 52.53 | 200,218 | 52.53 |
| 3/18/2026 | 53.72 | 54.15 | 52.67 | 52.70 | 195,075 | 52.70 |
| 3/17/2026 | 53.95 | 54.75 | 53.74 | 54.27 | 241,638 | 54.27 |
| 3/16/2026 | 53.80 | 54.60 | 53.55 | 54.05 | 369,578 | 54.05 |
| 3/13/2026 | 53.16 | 53.91 | 52.10 | 52.35 | 504,487 | 52.35 |
| 3/12/2026 | 52.64 | 52.80 | 51.71 | 52.01 | 356,903 | 52.01 |
| 3/11/2026 | 53.40 | 54.27 | 52.99 | 53.62 | 138,400 | 53.62 |
| 3/10/2026 | 53.50 | 54.25 | 52.79 | 53.32 | 356,252 | 53.32 |
| 3/09/2026 | 51.66 | 53.39 | 51.23 | 53.15 | 238,634 | 53.15 |