Amplify Blockchain Technology ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
61.82
-1.30 (-2.06%)
At close: Dec 5, 2025, 4:00 PM EST
61.80
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.63 | 62.94 | 61.57 | 61.82 | 61.82 | -2.06% | 267,606 |
| Dec 4, 2025 | 61.73 | 63.27 | 61.51 | 63.12 | 63.12 | 1.68% | 206,697 |
| Dec 3, 2025 | 60.65 | 62.08 | 60.28 | 62.08 | 62.08 | 2.85% | 274,509 |
| Dec 2, 2025 | 61.55 | 61.87 | 60.30 | 60.36 | 60.36 | -0.56% | 202,859 |
| Dec 1, 2025 | 60.62 | 61.40 | 59.95 | 60.70 | 60.70 | -3.00% | 299,132 |
| Nov 28, 2025 | 62.00 | 63.22 | 61.80 | 62.58 | 62.58 | 2.34% | 247,978 |
| Nov 26, 2025 | 59.75 | 61.34 | 59.38 | 61.15 | 61.15 | 3.86% | 273,652 |
| Nov 25, 2025 | 57.75 | 59.02 | 56.63 | 58.88 | 58.88 | 0.79% | 233,681 |
| Nov 24, 2025 | 56.23 | 58.54 | 56.01 | 58.42 | 58.42 | 5.19% | 288,627 |
| Nov 21, 2025 | 55.13 | 56.24 | 53.69 | 55.54 | 55.54 | 0.14% | 703,836 |
| Nov 20, 2025 | 59.39 | 59.72 | 55.34 | 55.46 | 55.46 | -3.56% | 499,350 |
| Nov 19, 2025 | 58.28 | 59.01 | 56.79 | 57.51 | 57.51 | -1.49% | 352,772 |
| Nov 18, 2025 | 57.46 | 59.18 | 57.19 | 58.38 | 58.38 | 0.34% | 558,189 |
| Nov 17, 2025 | 59.13 | 60.20 | 57.54 | 58.18 | 58.18 | -2.69% | 417,205 |
| Nov 14, 2025 | 58.91 | 61.48 | 58.56 | 59.79 | 59.79 | -1.19% | 451,549 |
| Nov 13, 2025 | 63.40 | 63.47 | 60.30 | 60.51 | 60.51 | -5.48% | 382,246 |
| Nov 12, 2025 | 65.61 | 65.87 | 63.57 | 64.02 | 64.02 | -1.19% | 315,320 |
| Nov 11, 2025 | 65.54 | 65.64 | 64.50 | 64.79 | 64.79 | -2.50% | 158,735 |
| Nov 10, 2025 | 67.59 | 67.67 | 65.63 | 66.45 | 66.45 | 0.94% | 246,751 |
| Nov 7, 2025 | 64.17 | 66.01 | 63.06 | 65.83 | 65.83 | 0.78% | 604,827 |
| Nov 6, 2025 | 68.31 | 68.52 | 65.24 | 65.32 | 65.32 | -4.73% | 428,240 |
| Nov 5, 2025 | 67.53 | 68.88 | 67.01 | 68.56 | 68.56 | 2.33% | 264,188 |
| Nov 4, 2025 | 67.73 | 69.61 | 66.73 | 67.00 | 67.00 | -4.84% | 454,826 |
| Nov 3, 2025 | 71.56 | 71.91 | 69.26 | 70.41 | 70.41 | 1.68% | 451,658 |
| Oct 31, 2025 | 69.48 | 70.25 | 68.30 | 69.25 | 69.25 | 1.67% | 335,766 |
| Oct 30, 2025 | 69.18 | 69.60 | 68.10 | 68.11 | 68.11 | -3.43% | 306,157 |
| Oct 29, 2025 | 72.00 | 72.11 | 69.68 | 70.53 | 70.53 | -2.22% | 352,917 |
| Oct 28, 2025 | 72.84 | 73.97 | 71.94 | 72.13 | 72.13 | -0.97% | 360,899 |
| Oct 27, 2025 | 73.36 | 73.42 | 72.37 | 72.84 | 72.84 | 1.85% | 387,488 |
| Oct 24, 2025 | 70.20 | 71.66 | 70.08 | 71.52 | 71.52 | 4.62% | 428,693 |
| Oct 23, 2025 | 66.97 | 69.04 | 66.61 | 68.36 | 68.36 | 2.47% | 1,823,441 |
| Oct 22, 2025 | 68.95 | 69.29 | 65.45 | 66.71 | 66.71 | -5.11% | 717,634 |
| Oct 21, 2025 | 71.44 | 71.75 | 69.83 | 70.30 | 70.30 | -1.73% | 566,148 |
| Oct 20, 2025 | 71.33 | 72.93 | 70.77 | 71.54 | 71.54 | 3.26% | 362,354 |
| Oct 17, 2025 | 67.76 | 69.44 | 67.59 | 69.28 | 69.28 | -0.82% | 846,016 |
| Oct 16, 2025 | 73.56 | 73.68 | 69.53 | 69.85 | 69.85 | -4.99% | 769,682 |
| Oct 15, 2025 | 74.37 | 74.81 | 71.99 | 73.52 | 73.52 | 0.81% | 455,098 |
| Oct 14, 2025 | 70.33 | 74.30 | 69.08 | 72.93 | 72.93 | 0.36% | 435,998 |
| Oct 13, 2025 | 71.58 | 72.67 | 70.42 | 72.67 | 72.67 | 3.64% | 445,807 |
| Oct 10, 2025 | 74.86 | 75.89 | 69.61 | 70.12 | 70.12 | -5.37% | 785,335 |
| Oct 9, 2025 | 74.08 | 74.39 | 72.58 | 74.10 | 74.10 | 0.31% | 555,543 |
| Oct 8, 2025 | 72.49 | 74.07 | 71.93 | 73.87 | 73.87 | 2.88% | 292,768 |
| Oct 7, 2025 | 72.84 | 72.94 | 70.25 | 71.80 | 71.80 | -0.28% | 390,041 |
| Oct 6, 2025 | 72.05 | 72.33 | 71.51 | 72.00 | 72.00 | 2.40% | 511,729 |
| Oct 3, 2025 | 70.06 | 71.68 | 69.70 | 70.31 | 70.31 | 0.77% | 344,866 |
| Oct 2, 2025 | 68.40 | 69.99 | 67.81 | 69.77 | 69.77 | 3.32% | 443,341 |
| Oct 1, 2025 | 67.32 | 68.27 | 67.14 | 67.53 | 67.53 | 0.73% | 331,685 |
| Sep 30, 2025 | 66.98 | 67.38 | 66.35 | 67.04 | 67.04 | 0.07% | 215,783 |
| Sep 29, 2025 | 65.27 | 67.27 | 65.27 | 66.99 | 66.99 | 3.97% | 493,395 |
| Sep 26, 2025 | 64.29 | 64.79 | 63.23 | 64.43 | 64.43 | 0.08% | 325,972 |
| Sep 25, 2025 | 65.66 | 65.87 | 63.62 | 64.38 | 64.38 | -3.80% | 331,020 |
| Sep 24, 2025 | 66.97 | 67.83 | 66.34 | 66.92 | 66.92 | 1.06% | 354,915 |
| Sep 23, 2025 | 67.65 | 68.13 | 66.07 | 66.22 | 66.22 | -1.36% | 295,857 |
| Sep 22, 2025 | 65.73 | 67.26 | 65.19 | 67.13 | 67.13 | 0.90% | 210,492 |
| Sep 19, 2025 | 66.63 | 67.25 | 66.14 | 66.53 | 66.53 | -0.12% | 215,753 |
| Sep 18, 2025 | 66.07 | 67.15 | 65.59 | 66.61 | 66.61 | 1.85% | 275,213 |
| Sep 17, 2025 | 64.83 | 65.78 | 64.03 | 65.40 | 65.40 | 0.51% | 355,900 |
| Sep 16, 2025 | 64.29 | 65.11 | 63.52 | 65.07 | 65.07 | 1.28% | 283,274 |
| Sep 15, 2025 | 63.79 | 64.32 | 63.56 | 64.25 | 64.25 | 0.71% | 253,469 |
| Sep 12, 2025 | 63.21 | 63.89 | 62.94 | 63.80 | 63.80 | 0.77% | 263,864 |
| Sep 11, 2025 | 63.02 | 63.83 | 62.45 | 63.31 | 63.31 | 0.89% | 328,345 |
| Sep 10, 2025 | 62.54 | 63.68 | 62.28 | 62.75 | 62.75 | 1.73% | 2,136,937 |
| Sep 9, 2025 | 60.20 | 61.72 | 59.93 | 61.68 | 61.68 | 3.23% | 419,132 |
| Sep 8, 2025 | 58.84 | 59.96 | 58.67 | 59.75 | 59.75 | 1.82% | 204,288 |
| Sep 5, 2025 | 59.25 | 59.67 | 57.26 | 58.68 | 58.68 | 0.45% | 139,123 |
| Sep 4, 2025 | 59.03 | 59.13 | 58.14 | 58.42 | 58.42 | -1.37% | 211,118 |
| Sep 3, 2025 | 59.62 | 60.04 | 58.97 | 59.23 | 59.23 | -0.57% | 120,769 |
| Sep 2, 2025 | 58.30 | 59.96 | 57.81 | 59.57 | 59.57 | 0.08% | 173,127 |
| Aug 29, 2025 | 59.78 | 60.15 | 58.98 | 59.52 | 59.52 | -0.83% | 142,644 |
| Aug 28, 2025 | 60.00 | 60.59 | 59.96 | 60.02 | 60.02 | 0.64% | 171,513 |
| Aug 27, 2025 | 59.63 | 60.10 | 59.41 | 59.64 | 59.64 | -0.32% | 153,299 |
| Aug 26, 2025 | 58.61 | 59.84 | 58.56 | 59.83 | 59.83 | 1.54% | 138,079 |
| Aug 25, 2025 | 58.97 | 59.57 | 58.36 | 58.92 | 58.92 | -1.01% | 278,421 |
| Aug 22, 2025 | 57.71 | 59.97 | 57.38 | 59.52 | 59.52 | 3.59% | 219,147 |
| Aug 21, 2025 | 57.37 | 57.75 | 57.08 | 57.46 | 57.46 | -0.36% | 206,203 |
| Aug 20, 2025 | 57.59 | 57.89 | 56.19 | 57.67 | 57.67 | - | 218,437 |
| Aug 19, 2025 | 59.62 | 59.62 | 57.47 | 57.67 | 57.67 | -3.55% | 247,508 |
| Aug 18, 2025 | 58.74 | 60.12 | 58.46 | 59.79 | 59.79 | 1.53% | 208,391 |
| Aug 15, 2025 | 59.31 | 59.31 | 58.49 | 58.89 | 58.89 | -0.64% | 206,093 |
| Aug 14, 2025 | 58.51 | 59.36 | 58.05 | 59.27 | 59.27 | 0.19% | 202,590 |
| Aug 13, 2025 | 59.24 | 59.72 | 58.47 | 59.16 | 59.16 | 0.27% | 289,039 |
| Aug 12, 2025 | 58.78 | 59.07 | 58.24 | 59.00 | 59.00 | 1.36% | 198,746 |
| Aug 11, 2025 | 58.53 | 59.31 | 58.19 | 58.21 | 58.21 | 0.85% | 333,295 |
| Aug 8, 2025 | 58.24 | 58.50 | 57.08 | 57.72 | 57.72 | -0.26% | 511,875 |
| Aug 7, 2025 | 58.18 | 58.71 | 57.24 | 57.87 | 57.87 | 1.07% | 324,676 |
| Aug 6, 2025 | 56.81 | 57.31 | 56.22 | 57.26 | 57.26 | 0.49% | 308,254 |
| Aug 5, 2025 | 57.11 | 57.20 | 56.00 | 56.98 | 56.98 | -0.78% | 652,482 |
| Aug 4, 2025 | 56.66 | 57.48 | 56.12 | 57.43 | 57.43 | 2.46% | 1,579,955 |
| Aug 1, 2025 | 56.81 | 57.14 | 55.75 | 56.05 | 56.05 | -5.10% | 886,912 |
| Jul 31, 2025 | 59.66 | 60.16 | 58.98 | 59.06 | 59.06 | -0.03% | 318,752 |
| Jul 30, 2025 | 59.22 | 59.85 | 58.55 | 59.08 | 59.08 | 0.34% | 748,187 |
| Jul 29, 2025 | 60.62 | 60.74 | 58.56 | 58.88 | 58.88 | -2.93% | 670,349 |
| Jul 28, 2025 | 61.46 | 61.46 | 60.36 | 60.66 | 60.66 | -0.31% | 171,195 |
| Jul 25, 2025 | 60.90 | 61.54 | 60.41 | 60.85 | 60.85 | -1.01% | 286,342 |
| Jul 24, 2025 | 61.52 | 61.96 | 61.03 | 61.47 | 61.47 | -0.41% | 165,211 |
| Jul 23, 2025 | 61.42 | 62.10 | 60.70 | 61.72 | 61.72 | 0.50% | 311,847 |
| Jul 22, 2025 | 61.40 | 61.62 | 59.77 | 61.41 | 61.41 | 0.20% | 564,521 |
| Jul 21, 2025 | 61.89 | 63.10 | 61.23 | 61.29 | 61.29 | 0.16% | 484,565 |
| Jul 18, 2025 | 61.86 | 62.41 | 60.58 | 61.19 | 61.19 | -0.10% | 425,087 |
| Jul 17, 2025 | 60.20 | 61.44 | 59.93 | 61.25 | 61.25 | 1.54% | 358,788 |