Amplify Blockchain Technology ETF (BLOK)
NYSEARCA: BLOK · Real-Time Price · USD
63.17
+0.80 (1.28%)
At close: Jun 26, 2026, 4:00 PM EDT
63.24
+0.07 (0.11%)
After-hours: Jun 26, 2026, 8:00 PM EDT
BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 61.46 | 63.30 | 61.19 | 63.17 | 63.17 | 1.28% | 177,971 |
| Jun 25, 2026 | 64.72 | 64.91 | 61.69 | 62.37 | 62.37 | -1.95% | 268,393 |
| Jun 24, 2026 | 65.23 | 65.24 | 62.85 | 63.61 | 63.61 | -2.57% | 273,042 |
| Jun 23, 2026 | 64.08 | 66.50 | 63.87 | 65.29 | 65.29 | -1.82% | 261,856 |
| Jun 22, 2026 | 67.31 | 69.11 | 66.39 | 66.50 | 66.50 | -0.42% | 196,195 |
| Jun 18, 2026 | 66.91 | 67.12 | 66.07 | 66.78 | 66.78 | 1.64% | 132,640 |
| Jun 17, 2026 | 65.97 | 68.09 | 65.62 | 65.70 | 65.70 | -0.74% | 148,989 |
| Jun 16, 2026 | 66.61 | 67.76 | 66.18 | 66.19 | 66.19 | -0.66% | 108,943 |
| Jun 15, 2026 | 66.46 | 67.44 | 66.46 | 66.63 | 66.63 | 4.04% | 213,427 |
| Jun 12, 2026 | 63.53 | 65.20 | 63.44 | 64.04 | 64.04 | 1.33% | 177,419 |
| Jun 11, 2026 | 60.50 | 63.39 | 60.21 | 63.20 | 63.20 | 4.81% | 561,466 |
| Jun 10, 2026 | 61.60 | 63.34 | 60.18 | 60.30 | 60.30 | -3.23% | 547,563 |
| Jun 9, 2026 | 63.85 | 64.82 | 59.83 | 62.31 | 62.31 | -1.25% | 785,102 |
| Jun 8, 2026 | 62.60 | 63.64 | 61.94 | 63.10 | 63.10 | 3.32% | 1,444,298 |
| Jun 5, 2026 | 64.10 | 64.20 | 59.96 | 61.07 | 61.07 | -7.29% | 481,745 |
| Jun 4, 2026 | 64.71 | 66.38 | 64.59 | 65.87 | 65.87 | -0.36% | 279,907 |
| Jun 3, 2026 | 67.79 | 67.96 | 65.78 | 66.11 | 66.11 | -2.62% | 692,802 |
| Jun 2, 2026 | 68.21 | 69.17 | 67.62 | 67.89 | 67.89 | -1.22% | 216,798 |
| Jun 1, 2026 | 67.20 | 69.41 | 66.53 | 68.73 | 68.73 | 1.13% | 503,099 |
| May 29, 2026 | 67.58 | 68.13 | 66.38 | 67.96 | 67.96 | 1.31% | 268,239 |
| May 28, 2026 | 65.65 | 67.29 | 65.25 | 67.08 | 67.08 | 1.18% | 390,021 |
| May 27, 2026 | 65.19 | 66.58 | 64.66 | 66.30 | 66.30 | 1.87% | 345,710 |
| May 26, 2026 | 65.18 | 66.08 | 64.83 | 65.08 | 65.08 | 1.81% | 813,820 |
| May 22, 2026 | 64.47 | 64.92 | 63.70 | 63.92 | 63.92 | -0.59% | 213,983 |
| May 21, 2026 | 62.21 | 64.33 | 62.18 | 64.30 | 64.30 | 3.23% | 199,691 |
| May 20, 2026 | 61.31 | 62.60 | 60.69 | 62.29 | 62.29 | 2.55% | 330,009 |
| May 19, 2026 | 60.72 | 61.39 | 59.61 | 60.74 | 60.74 | -1.03% | 529,366 |
| May 18, 2026 | 62.52 | 62.52 | 60.16 | 61.37 | 61.37 | -2.20% | 353,374 |
| May 15, 2026 | 63.87 | 63.87 | 62.56 | 62.75 | 62.75 | -4.24% | 195,183 |
| May 14, 2026 | 64.10 | 66.09 | 63.41 | 65.53 | 65.53 | 2.04% | 239,273 |
| May 13, 2026 | 63.98 | 64.62 | 62.69 | 64.22 | 64.22 | 0.31% | 116,721 |
| May 12, 2026 | 64.10 | 64.50 | 62.26 | 64.02 | 64.02 | -1.75% | 520,108 |
| May 11, 2026 | 64.08 | 65.98 | 63.25 | 65.16 | 65.16 | 1.20% | 226,646 |
| May 8, 2026 | 64.41 | 64.46 | 62.95 | 64.39 | 64.39 | 0.89% | 163,077 |
| May 7, 2026 | 65.00 | 65.00 | 62.81 | 63.82 | 63.82 | -3.19% | 485,424 |
| May 6, 2026 | 64.51 | 65.94 | 64.23 | 65.92 | 65.92 | 4.87% | 364,584 |
| May 5, 2026 | 62.00 | 62.94 | 61.61 | 62.86 | 62.86 | 2.43% | 296,943 |
| May 4, 2026 | 60.40 | 61.73 | 60.40 | 61.37 | 61.37 | 2.11% | 734,211 |
| May 1, 2026 | 59.80 | 60.77 | 59.76 | 60.10 | 60.10 | 1.06% | 453,300 |
| Apr 30, 2026 | 58.18 | 59.64 | 58.15 | 59.47 | 59.47 | 3.10% | 304,012 |
| Apr 29, 2026 | 58.40 | 58.44 | 57.08 | 57.68 | 57.68 | -1.82% | 343,287 |
| Apr 28, 2026 | 59.24 | 59.64 | 58.06 | 58.75 | 58.75 | -1.67% | 244,010 |
| Apr 27, 2026 | 60.11 | 60.67 | 59.36 | 59.75 | 59.75 | -0.55% | 167,197 |
| Apr 24, 2026 | 60.59 | 60.82 | 59.89 | 60.08 | 60.08 | 0.05% | 153,131 |
| Apr 23, 2026 | 60.86 | 61.27 | 58.99 | 60.05 | 60.05 | -2.12% | 256,416 |
| Apr 22, 2026 | 61.00 | 61.59 | 60.85 | 61.35 | 61.35 | 2.87% | 172,026 |
| Apr 21, 2026 | 61.50 | 61.50 | 59.41 | 59.64 | 59.64 | -2.61% | 496,305 |
| Apr 20, 2026 | 59.71 | 61.29 | 59.70 | 61.24 | 61.24 | 0.96% | 364,770 |
| Apr 17, 2026 | 59.82 | 60.87 | 59.42 | 60.66 | 60.66 | 3.36% | 215,280 |
| Apr 16, 2026 | 58.80 | 58.80 | 57.41 | 58.69 | 58.69 | 0.22% | 235,401 |
| Apr 15, 2026 | 57.83 | 58.58 | 57.52 | 58.56 | 58.56 | 1.47% | 1,636,763 |
| Apr 14, 2026 | 56.76 | 58.24 | 56.76 | 57.71 | 57.71 | 3.61% | 266,749 |
| Apr 13, 2026 | 53.19 | 55.72 | 53.09 | 55.70 | 55.70 | 3.19% | 243,539 |
| Apr 10, 2026 | 54.18 | 54.69 | 53.76 | 53.98 | 53.98 | 0.39% | 101,541 |
| Apr 9, 2026 | 53.10 | 54.37 | 52.65 | 53.77 | 53.77 | 0.45% | 121,659 |
| Apr 8, 2026 | 54.18 | 54.74 | 53.08 | 53.53 | 53.53 | 4.63% | 249,126 |
| Apr 7, 2026 | 50.40 | 51.16 | 49.50 | 51.16 | 51.16 | 0.57% | 169,113 |
| Apr 6, 2026 | 50.41 | 51.11 | 50.41 | 50.87 | 50.87 | 1.19% | 149,440 |
| Apr 2, 2026 | 48.37 | 50.27 | 48.01 | 50.27 | 50.27 | 0.64% | 143,880 |
| Apr 1, 2026 | 50.41 | 50.94 | 49.86 | 49.95 | 49.95 | 0.28% | 239,460 |
| Mar 31, 2026 | 48.07 | 49.93 | 47.92 | 49.81 | 49.81 | 5.17% | 173,272 |
| Mar 30, 2026 | 49.28 | 49.41 | 46.90 | 47.36 | 47.36 | -2.41% | 351,219 |
| Mar 27, 2026 | 49.85 | 49.91 | 48.34 | 48.53 | 48.53 | -4.11% | 163,099 |
| Mar 26, 2026 | 51.86 | 52.33 | 50.54 | 50.61 | 50.61 | -4.24% | 182,332 |
| Mar 25, 2026 | 53.08 | 53.73 | 52.51 | 52.85 | 52.85 | 1.93% | 117,244 |
| Mar 24, 2026 | 52.33 | 52.87 | 51.34 | 51.85 | 51.85 | -2.00% | 208,605 |
| Mar 23, 2026 | 52.39 | 53.76 | 52.09 | 52.91 | 52.91 | 2.84% | 300,968 |
| Mar 20, 2026 | 52.26 | 52.41 | 50.70 | 51.45 | 51.45 | -2.06% | 250,322 |
| Mar 19, 2026 | 51.62 | 52.96 | 51.21 | 52.53 | 52.53 | -0.32% | 200,222 |
| Mar 18, 2026 | 53.72 | 54.15 | 52.67 | 52.70 | 52.70 | -2.89% | 195,090 |
| Mar 17, 2026 | 53.95 | 54.75 | 53.74 | 54.27 | 54.27 | 0.41% | 241,701 |
| Mar 16, 2026 | 53.80 | 54.60 | 53.55 | 54.05 | 54.05 | 3.25% | 369,585 |
| Mar 13, 2026 | 53.16 | 53.91 | 52.10 | 52.35 | 52.35 | 0.65% | 504,485 |
| Mar 12, 2026 | 52.64 | 52.81 | 51.71 | 52.01 | 52.01 | -3.00% | 356,903 |
| Mar 11, 2026 | 53.40 | 54.27 | 52.99 | 53.62 | 53.62 | 0.56% | 138,398 |
| Mar 10, 2026 | 53.50 | 54.25 | 52.79 | 53.32 | 53.32 | 0.32% | 356,251 |
| Mar 9, 2026 | 51.66 | 53.39 | 51.23 | 53.15 | 53.15 | 1.98% | 238,631 |
| Mar 6, 2026 | 53.13 | 53.41 | 51.93 | 52.12 | 52.12 | -4.63% | 325,313 |
| Mar 5, 2026 | 54.89 | 55.75 | 53.47 | 54.65 | 54.65 | -1.26% | 439,193 |
| Mar 4, 2026 | 54.03 | 55.98 | 53.47 | 55.35 | 55.35 | 5.09% | 521,143 |
| Mar 3, 2026 | 52.20 | 53.51 | 51.34 | 52.67 | 52.67 | -3.06% | 388,098 |
| Mar 2, 2026 | 52.07 | 54.80 | 51.98 | 54.33 | 54.33 | 1.59% | 599,222 |
| Feb 27, 2026 | 53.93 | 54.35 | 52.85 | 53.48 | 53.48 | -2.82% | 294,044 |
| Feb 26, 2026 | 55.35 | 55.58 | 54.04 | 55.03 | 55.03 | -0.29% | 436,373 |
| Feb 25, 2026 | 54.84 | 55.83 | 54.64 | 55.19 | 55.19 | 2.37% | 695,199 |
| Feb 24, 2026 | 51.82 | 54.11 | 51.64 | 53.91 | 53.91 | 3.39% | 241,764 |
| Feb 23, 2026 | 52.42 | 52.67 | 51.84 | 52.14 | 52.14 | -2.10% | 422,853 |
| Feb 20, 2026 | 53.28 | 54.44 | 52.80 | 53.26 | 53.26 | -0.71% | 264,620 |
| Feb 19, 2026 | 53.00 | 53.67 | 52.36 | 53.64 | 53.64 | 0.21% | 589,225 |
| Feb 18, 2026 | 53.30 | 54.86 | 53.17 | 53.53 | 53.53 | -0.06% | 326,497 |
| Feb 17, 2026 | 53.46 | 54.15 | 52.44 | 53.56 | 53.56 | -0.83% | 327,101 |
| Feb 13, 2026 | 53.15 | 54.84 | 52.35 | 54.01 | 54.01 | 2.56% | 302,316 |
| Feb 12, 2026 | 54.62 | 54.68 | 52.34 | 52.66 | 52.66 | -3.18% | 544,908 |
| Feb 11, 2026 | 55.88 | 56.00 | 53.72 | 54.39 | 54.39 | -2.53% | 288,936 |
| Feb 10, 2026 | 55.96 | 56.95 | 55.77 | 55.80 | 55.80 | -0.92% | 347,778 |
| Feb 9, 2026 | 54.21 | 56.61 | 54.01 | 56.32 | 56.32 | 3.19% | 349,035 |
| Feb 6, 2026 | 52.33 | 54.69 | 52.25 | 54.58 | 54.58 | 8.68% | 648,569 |
| Feb 5, 2026 | 52.83 | 53.66 | 50.02 | 50.22 | 50.22 | -7.31% | 798,059 |
| Feb 4, 2026 | 56.28 | 56.36 | 52.89 | 54.18 | 54.18 | -4.49% | 875,616 |
| Feb 3, 2026 | 58.49 | 58.76 | 55.08 | 56.73 | 56.73 | -2.83% | 1,122,516 |