Amplify Blockchain Technology ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
52.12
-2.53 (-4.63%)
Mar 6, 2026, 4:00 PM EST - Market closed
BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.13 | 53.41 | 51.93 | 52.12 | 52.12 | -4.63% | 325,222 |
| Mar 5, 2026 | 54.89 | 55.75 | 53.47 | 54.65 | 54.65 | -1.26% | 439,128 |
| Mar 4, 2026 | 54.03 | 55.98 | 53.47 | 55.35 | 55.35 | 5.09% | 521,077 |
| Mar 3, 2026 | 52.20 | 53.51 | 51.34 | 52.67 | 52.67 | -3.06% | 387,985 |
| Mar 2, 2026 | 52.07 | 54.80 | 51.98 | 54.33 | 54.33 | 1.59% | 599,201 |
| Feb 27, 2026 | 53.93 | 54.35 | 52.85 | 53.48 | 53.48 | -2.82% | 293,843 |
| Feb 26, 2026 | 55.35 | 55.58 | 54.04 | 55.03 | 55.03 | -0.29% | 436,122 |
| Feb 25, 2026 | 54.84 | 55.83 | 54.64 | 55.19 | 55.19 | 2.37% | 692,758 |
| Feb 24, 2026 | 51.82 | 54.11 | 51.64 | 53.91 | 53.91 | 3.39% | 241,674 |
| Feb 23, 2026 | 52.42 | 52.67 | 51.84 | 52.14 | 52.14 | -2.10% | 422,812 |
| Feb 20, 2026 | 53.28 | 54.44 | 52.80 | 53.26 | 53.26 | -0.71% | 264,600 |
| Feb 19, 2026 | 53.00 | 53.67 | 52.36 | 53.64 | 53.64 | 0.21% | 589,142 |
| Feb 18, 2026 | 53.30 | 54.86 | 53.17 | 53.53 | 53.53 | -0.06% | 326,372 |
| Feb 17, 2026 | 53.46 | 54.15 | 52.44 | 53.56 | 53.56 | -0.83% | 327,089 |
| Feb 13, 2026 | 53.15 | 54.84 | 52.35 | 54.01 | 54.01 | 2.56% | 301,903 |
| Feb 12, 2026 | 54.62 | 54.68 | 52.34 | 52.66 | 52.66 | -3.18% | 544,507 |
| Feb 11, 2026 | 55.88 | 56.00 | 53.72 | 54.39 | 54.39 | -2.53% | 288,630 |
| Feb 10, 2026 | 55.96 | 56.95 | 55.77 | 55.80 | 55.80 | -0.92% | 347,589 |
| Feb 9, 2026 | 54.21 | 56.61 | 54.01 | 56.32 | 56.32 | 3.19% | 349,005 |
| Feb 6, 2026 | 52.33 | 54.69 | 52.25 | 54.58 | 54.58 | 8.68% | 648,366 |
| Feb 5, 2026 | 52.83 | 53.66 | 50.02 | 50.22 | 50.22 | -7.31% | 793,861 |
| Feb 4, 2026 | 56.28 | 56.36 | 52.89 | 54.18 | 54.18 | -4.49% | 875,500 |
| Feb 3, 2026 | 58.49 | 58.76 | 55.08 | 56.73 | 56.73 | -2.83% | 1,122,211 |
| Feb 2, 2026 | 58.20 | 59.36 | 58.02 | 58.38 | 58.38 | -1.68% | 623,111 |
| Jan 30, 2026 | 60.87 | 61.41 | 58.82 | 59.38 | 59.38 | -3.67% | 390,131 |
| Jan 29, 2026 | 63.45 | 63.51 | 60.51 | 61.64 | 61.64 | -3.23% | 635,003 |
| Jan 28, 2026 | 64.00 | 64.27 | 63.05 | 63.70 | 63.70 | 0.17% | 353,655 |
| Jan 27, 2026 | 62.60 | 63.89 | 62.06 | 63.59 | 63.59 | 2.17% | 478,787 |
| Jan 26, 2026 | 62.65 | 62.94 | 61.91 | 62.24 | 62.24 | -1.32% | 383,127 |
| Jan 23, 2026 | 62.75 | 64.21 | 61.83 | 63.07 | 63.07 | 0.21% | 362,521 |
| Jan 22, 2026 | 63.79 | 64.20 | 62.79 | 62.94 | 62.94 | -0.47% | 379,640 |
| Jan 21, 2026 | 63.17 | 64.54 | 61.52 | 63.24 | 63.24 | 0.44% | 400,365 |
| Jan 20, 2026 | 63.30 | 64.37 | 62.77 | 62.96 | 62.96 | -4.33% | 1,114,098 |
| Jan 16, 2026 | 64.82 | 66.25 | 64.51 | 65.81 | 65.81 | 2.41% | 1,767,279 |
| Jan 15, 2026 | 64.51 | 65.35 | 63.81 | 64.26 | 64.26 | 0.39% | 306,890 |
| Jan 14, 2026 | 63.56 | 64.44 | 63.13 | 64.01 | 64.01 | 1.30% | 616,409 |
| Jan 13, 2026 | 62.61 | 63.34 | 62.07 | 63.19 | 63.19 | 1.44% | 289,764 |
| Jan 12, 2026 | 61.46 | 62.57 | 61.26 | 62.29 | 62.29 | 0.87% | 336,920 |
| Jan 9, 2026 | 62.27 | 62.86 | 61.38 | 61.75 | 61.75 | 0.06% | 228,100 |
| Jan 8, 2026 | 60.66 | 62.18 | 60.36 | 61.71 | 61.71 | 1.05% | 173,260 |
| Jan 7, 2026 | 61.78 | 62.09 | 61.00 | 61.07 | 61.07 | -1.91% | 284,532 |
| Jan 6, 2026 | 62.96 | 62.96 | 61.21 | 62.26 | 62.26 | -0.37% | 587,401 |
| Jan 5, 2026 | 60.48 | 62.79 | 60.48 | 62.49 | 62.49 | 5.49% | 455,590 |
| Jan 2, 2026 | 57.92 | 59.40 | 57.48 | 59.24 | 59.24 | 4.13% | 299,685 |
| Dec 31, 2025 | 57.66 | 57.89 | 56.83 | 56.89 | 56.89 | -1.13% | 249,243 |
| Dec 30, 2025 | 58.17 | 58.43 | 57.49 | 57.54 | 57.54 | -1.88% | 140,909 |
| Dec 29, 2025 | 58.53 | 59.75 | 58.37 | 58.64 | 58.23 | -0.83% | 273,795 |
| Dec 26, 2025 | 60.08 | 60.08 | 58.76 | 59.13 | 58.72 | -1.25% | 173,801 |
| Dec 24, 2025 | 59.67 | 60.00 | 59.38 | 59.88 | 59.46 | -0.03% | 85,408 |
| Dec 23, 2025 | 59.61 | 60.22 | 59.48 | 59.90 | 59.48 | -0.38% | 164,330 |
| Dec 22, 2025 | 60.20 | 61.05 | 59.97 | 60.13 | 59.71 | 1.26% | 223,186 |
| Dec 19, 2025 | 58.08 | 59.52 | 58.08 | 59.38 | 58.97 | 3.54% | 185,376 |
| Dec 18, 2025 | 58.52 | 59.41 | 57.22 | 57.35 | 56.95 | 0.49% | 247,330 |
| Dec 17, 2025 | 59.13 | 59.77 | 57.03 | 57.07 | 56.67 | -2.36% | 206,219 |
| Dec 16, 2025 | 58.08 | 58.84 | 57.66 | 58.45 | 58.04 | 0.40% | 392,820 |
| Dec 15, 2025 | 61.37 | 61.37 | 58.11 | 58.22 | 57.82 | -4.67% | 333,982 |
| Dec 12, 2025 | 63.42 | 64.00 | 61.00 | 61.07 | 60.65 | -3.84% | 265,470 |
| Dec 11, 2025 | 62.46 | 63.55 | 61.70 | 63.51 | 63.07 | -0.14% | 179,522 |
| Dec 10, 2025 | 63.06 | 64.32 | 62.59 | 63.60 | 63.16 | 0.08% | 401,902 |
| Dec 9, 2025 | 62.00 | 64.22 | 61.92 | 63.55 | 63.11 | 1.66% | 207,816 |
| Dec 8, 2025 | 62.67 | 62.87 | 61.78 | 62.51 | 62.08 | 1.12% | 136,151 |
| Dec 5, 2025 | 62.63 | 62.94 | 61.57 | 61.82 | 61.39 | -2.06% | 267,872 |
| Dec 4, 2025 | 61.73 | 63.27 | 61.51 | 63.12 | 62.68 | 1.68% | 206,915 |
| Dec 3, 2025 | 60.65 | 62.08 | 60.28 | 62.08 | 61.65 | 2.85% | 274,872 |
| Dec 2, 2025 | 61.55 | 61.87 | 60.30 | 60.36 | 59.94 | -0.56% | 203,722 |
| Dec 1, 2025 | 60.62 | 61.40 | 59.95 | 60.70 | 60.28 | -3.00% | 299,172 |
| Nov 28, 2025 | 62.00 | 63.22 | 61.80 | 62.58 | 62.15 | 2.34% | 249,156 |
| Nov 26, 2025 | 59.75 | 61.34 | 59.38 | 61.15 | 60.72 | 3.86% | 274,114 |
| Nov 25, 2025 | 57.75 | 59.02 | 56.63 | 58.88 | 58.47 | 0.79% | 234,866 |
| Nov 24, 2025 | 56.23 | 58.54 | 56.01 | 58.42 | 58.01 | 5.19% | 296,308 |
| Nov 21, 2025 | 55.13 | 56.24 | 53.69 | 55.54 | 55.15 | 0.14% | 704,722 |
| Nov 20, 2025 | 59.39 | 59.72 | 55.34 | 55.46 | 55.07 | -3.56% | 499,375 |
| Nov 19, 2025 | 58.28 | 59.01 | 56.79 | 57.51 | 57.11 | -1.49% | 352,772 |
| Nov 18, 2025 | 57.46 | 59.18 | 57.19 | 58.38 | 57.97 | 0.34% | 558,189 |
| Nov 17, 2025 | 59.13 | 60.20 | 57.54 | 58.18 | 57.78 | -2.69% | 417,205 |
| Nov 14, 2025 | 58.91 | 61.48 | 58.56 | 59.79 | 59.37 | -1.19% | 451,549 |
| Nov 13, 2025 | 63.40 | 63.47 | 60.30 | 60.51 | 60.09 | -5.48% | 382,246 |
| Nov 12, 2025 | 65.61 | 65.87 | 63.57 | 64.02 | 63.58 | -1.19% | 315,320 |
| Nov 11, 2025 | 65.54 | 65.64 | 64.50 | 64.79 | 64.34 | -2.50% | 158,735 |
| Nov 10, 2025 | 67.59 | 67.67 | 65.63 | 66.45 | 65.99 | 0.94% | 246,751 |
| Nov 7, 2025 | 64.17 | 66.01 | 63.06 | 65.83 | 65.37 | 0.78% | 604,827 |
| Nov 6, 2025 | 68.31 | 68.52 | 65.24 | 65.32 | 64.87 | -4.73% | 428,240 |
| Nov 5, 2025 | 67.53 | 68.88 | 67.01 | 68.56 | 68.08 | 2.33% | 264,188 |
| Nov 4, 2025 | 67.73 | 69.61 | 66.73 | 67.00 | 66.53 | -4.84% | 454,826 |
| Nov 3, 2025 | 71.56 | 71.91 | 69.26 | 70.41 | 69.92 | 1.68% | 451,658 |
| Oct 31, 2025 | 69.48 | 70.25 | 68.30 | 69.25 | 68.77 | 1.67% | 335,766 |
| Oct 30, 2025 | 69.18 | 69.60 | 68.10 | 68.11 | 67.64 | -3.43% | 306,157 |
| Oct 29, 2025 | 72.00 | 72.11 | 69.68 | 70.53 | 70.04 | -2.22% | 352,917 |
| Oct 28, 2025 | 72.84 | 73.97 | 71.94 | 72.13 | 71.63 | -0.97% | 360,899 |
| Oct 27, 2025 | 73.36 | 73.42 | 72.37 | 72.84 | 72.33 | 1.85% | 387,488 |
| Oct 24, 2025 | 70.20 | 71.66 | 70.08 | 71.52 | 71.02 | 4.62% | 428,693 |
| Oct 23, 2025 | 66.97 | 69.04 | 66.61 | 68.36 | 67.88 | 2.47% | 1,823,441 |
| Oct 22, 2025 | 68.95 | 69.29 | 65.45 | 66.71 | 66.25 | -5.11% | 717,634 |
| Oct 21, 2025 | 71.44 | 71.75 | 69.83 | 70.30 | 69.81 | -1.73% | 566,148 |
| Oct 20, 2025 | 71.33 | 72.93 | 70.77 | 71.54 | 71.04 | 3.26% | 362,354 |
| Oct 17, 2025 | 67.76 | 69.44 | 67.59 | 69.28 | 68.80 | -0.82% | 846,016 |
| Oct 16, 2025 | 73.56 | 73.68 | 69.53 | 69.85 | 69.36 | -4.99% | 769,682 |
| Oct 15, 2025 | 74.37 | 74.81 | 71.99 | 73.52 | 73.01 | 0.81% | 455,098 |
| Oct 14, 2025 | 70.33 | 74.30 | 69.08 | 72.93 | 72.42 | 0.36% | 435,998 |
| Oct 13, 2025 | 71.58 | 72.67 | 70.42 | 72.67 | 72.16 | 3.64% | 445,807 |