Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Transformational Data Sharing Amplify ETF (NY: BLOK )

18.66 -0.41 (-2.12%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 19.85 20.08 19.03 19.07 324,974 -0.67(-3.39%)
Jun 27, 2022 20.28 20.39 19.57 19.74 267,264 -0.55(-2.71%)
Jun 24, 2022 19.74 20.29 19.65 20.29 381,576 +0.92(+4.75%)
Jun 23, 2022 19.05 19.42 18.84 19.37 582,816 +0.56(+2.98%)
Jun 22, 2022 18.95 19.27 18.77 18.81 440,650 -0.43(-2.23%)
Jun 21, 2022 19.07 19.72 19.07 19.24 404,633 +0.74(+4.00%)
Jun 17, 2022 18.38 18.81 18.32 18.50 271,521 +0.01(+0.05%)
Jun 16, 2022 18.71 18.89 18.36 18.49 335,996 -0.80(-4.15%)
Jun 15, 2022 19.03 19.60 18.73 19.29 320,966 +0.26(+1.37%)
Jun 14, 2022 18.99 19.27 18.77 19.03 532,762 +0.00(+0.00%)
Jun 13, 2022 19.18 19.61 18.82 19.03 640,387 -1.83(-8.77%)
Jun 10, 2022 21.06 21.28 20.67 20.86 259,690 -0.67(-3.11%)
Jun 09, 2022 22.24 22.26 21.50 21.53 409,856 -0.79(-3.54%)
Jun 08, 2022 22.36 22.86 22.22 22.32 368,154 -0.19(-0.84%)
Jun 07, 2022 22.01 22.63 21.84 22.51 204,628 -0.12(-0.53%)
Jun 06, 2022 22.97 23.15 22.50 22.63 264,181 +0.21(+0.94%)
Jun 03, 2022 22.67 22.72 22.20 22.42 182,037 -0.54(-2.35%)
Jun 02, 2022 22.15 23.08 22.15 22.96 180,828 +0.69(+3.10%)
Jun 01, 2022 23.23 23.31 22.15 22.27 339,885 -0.79(-3.43%)
May 31, 2022 23.31 23.57 22.77 23.06 307,042 +0.35(+1.54%)
May 27, 2022 22.25 22.79 22.25 22.71 314,825 +0.57(+2.57%)
May 26, 2022 21.35 22.29 21.24 22.14 253,168 +0.52(+2.41%)
May 25, 2022 21.08 21.80 21.08 21.62 275,499 +0.45(+2.13%)
May 24, 2022 21.61 21.61 20.87 21.17 385,617 -0.80(-3.64%)
May 23, 2022 21.96 22.18 21.60 21.97 348,448 +0.25(+1.15%)
May 20, 2022 22.38 22.38 20.97 21.72 340,270 -0.18(-0.82%)
May 19, 2022 21.55 22.39 21.55 21.90 364,636 +0.26(+1.20%)
May 18, 2022 22.33 22.47 21.53 21.64 419,890 -1.06(-4.67%)
May 17, 2022 22.26 22.70 22.03 22.70 294,049 +0.92(+4.22%)
May 16, 2022 22.36 22.36 21.70 21.78 293,937 -0.76(-3.37%)
May 13, 2022 21.96 23.05 21.96 22.54 431,413 +1.43(+6.77%)
May 12, 2022 20.69 21.76 20.03 21.11 845,628 -0.19(-0.89%)
May 11, 2022 22.35 22.89 21.24 21.30 694,272 -1.77(-7.67%)
May 10, 2022 23.93 24.28 22.74 23.07 507,860 -0.21(-0.90%)
May 09, 2022 25.00 25.00 23.07 23.28 602,448 -2.60(-10.05%)
May 06, 2022 26.18 26.44 25.38 25.88 430,476 -0.60(-2.27%)
May 05, 2022 28.02 28.05 26.18 26.48 533,533 -1.92(-6.76%)
May 04, 2022 27.55 28.52 26.74 28.40 414,428 +1.06(+3.88%)
May 03, 2022 27.34 27.75 27.14 27.34 153,255 -0.02(-0.07%)
May 02, 2022 26.71 27.41 26.46 27.36 390,400 +0.61(+2.28%)
Apr 29, 2022 27.60 28.43 26.73 26.75 391,646 -1.18(-4.22%)
Apr 28, 2022 27.56 28.12 26.79 27.93 419,505 +0.74(+2.72%)
Apr 27, 2022 27.23 27.93 27.11 27.19 231,655 +0.14(+0.52%)
Apr 26, 2022 28.27 28.50 27.05 27.05 410,240 -1.37(-4.82%)
Apr 25, 2022 27.71 28.45 27.55 28.42 394,504 +0.49(+1.75%)
Apr 22, 2022 28.82 29.12 27.92 27.93 1,122,059 -1.04(-3.59%)
Apr 21, 2022 30.50 28.84 28.97 392,237 -0.95(-3.18%)
Apr 20, 2022 30.73 30.78 29.75 29.92 296,073 -0.49(-1.61%)
Apr 19, 2022 29.72 30.57 29.62 30.41 303,884 +0.83(+2.81%)
Apr 18, 2022 29.56 29.87 29.05 29.58 425,926 -0.17(-0.57%)
Apr 14, 2022 30.76 30.81 29.72 29.75 338,536 -0.92(-3.00%)
Apr 13, 2022 29.83 30.77 29.82 30.67 293,762 +0.85(+2.85%)
Apr 12, 2022 30.56 31.17 29.71 29.82 449,657 -0.31(-1.03%)
Apr 11, 2022 30.38 30.73 30.03 30.13 616,878 -0.94(-3.03%)
Apr 08, 2022 31.62 31.79 31.01 31.07 269,507 -0.57(-1.80%)
Apr 07, 2022 31.96 32.24 31.04 31.64 457,376 -0.48(-1.49%)
Apr 06, 2022 32.78 32.78 31.73 32.12 525,176 -1.32(-3.95%)
Apr 05, 2022 34.73 34.74 33.33 33.44 235,527 -1.26(-3.63%)
Apr 04, 2022 34.17 34.75 34.13 34.70 249,730 +0.59(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.