Amplify Blockchain Technology ETF (BLOK)

NYSEARCA: BLOK · Real-Time Price · USD

58.75

-1.00 (-1.67%)

At close: Apr 28, 2026, 4:00 PM EDT

58.74

-0.01 (-0.02%)

After-hours: Apr 28, 2026, 4:56 PM EDT

BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.24	59.64	58.06	58.56	-	-1.99%	200,118
Apr 27, 2026	60.11	60.67	59.36	59.75	59.75	-0.55%	166,937
Apr 24, 2026	60.59	60.82	59.89	60.08	60.08	0.05%	152,946
Apr 23, 2026	60.86	61.27	58.99	60.05	60.05	-2.12%	256,405
Apr 22, 2026	61.00	61.59	60.85	61.35	61.35	2.87%	172,004
Apr 21, 2026	61.50	61.50	59.41	59.64	59.64	-2.61%	496,280
Apr 20, 2026	59.71	61.29	59.70	61.24	61.24	0.96%	364,001
Apr 17, 2026	59.82	60.87	59.42	60.66	60.66	3.36%	214,336
Apr 16, 2026	58.80	58.80	57.41	58.69	58.69	0.22%	235,391
Apr 15, 2026	57.83	58.58	57.52	58.56	58.56	1.47%	1,636,356
Apr 14, 2026	56.76	58.24	56.76	57.71	57.71	3.61%	266,401
Apr 13, 2026	53.19	55.72	53.09	55.70	55.70	3.19%	242,484
Apr 10, 2026	54.18	54.69	53.76	53.98	53.98	0.39%	101,527
Apr 9, 2026	53.10	54.37	52.65	53.77	53.77	0.45%	121,634
Apr 8, 2026	54.18	54.74	53.08	53.53	53.53	4.63%	249,125
Apr 7, 2026	50.40	51.16	49.50	51.16	51.16	0.57%	169,075
Apr 6, 2026	50.41	51.11	50.41	50.87	50.87	1.19%	149,424
Apr 2, 2026	48.37	50.27	48.01	50.27	50.27	0.64%	143,162
Apr 1, 2026	50.41	50.94	49.86	49.95	49.95	0.28%	239,437
Mar 31, 2026	48.07	49.93	47.92	49.81	49.81	5.17%	173,265
Mar 30, 2026	49.28	49.41	46.90	47.36	47.36	-2.41%	350,976
Mar 27, 2026	49.85	49.91	48.34	48.53	48.53	-4.11%	163,079
Mar 26, 2026	51.86	52.33	50.54	50.61	50.61	-4.24%	182,115
Mar 25, 2026	53.08	53.73	52.51	52.85	52.85	1.93%	117,230
Mar 24, 2026	52.33	52.87	51.34	51.85	51.85	-2.00%	208,552
Mar 23, 2026	52.39	53.76	52.09	52.91	52.91	2.84%	298,484
Mar 20, 2026	52.26	52.41	50.70	51.45	51.45	-2.06%	250,181
Mar 19, 2026	51.62	52.96	51.21	52.53	52.53	-0.32%	200,210
Mar 18, 2026	53.72	54.15	52.67	52.70	52.70	-2.89%	195,013
Mar 17, 2026	53.95	54.75	53.74	54.27	54.27	0.41%	241,626
Mar 16, 2026	53.80	54.60	53.55	54.05	54.05	3.25%	369,419
Mar 13, 2026	53.16	53.91	52.10	52.35	52.35	0.65%	504,482
Mar 12, 2026	52.64	52.81	51.71	52.01	52.01	-3.00%	356,899
Mar 11, 2026	53.40	54.27	52.99	53.62	53.62	0.56%	138,381
Mar 10, 2026	53.50	54.25	52.79	53.32	53.32	0.32%	356,245
Mar 9, 2026	51.66	53.39	51.23	53.15	53.15	1.98%	238,222
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