Skip to main content
Amplify BlackSwan ISWN ETF (ISWN)
NYSEARCA: ISWN · Real-Time Price · USD
21.43
-0.04 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

ISWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4421.4621.4321.4321.43-0.16%1,435
Dec 4, 202521.5621.5621.4721.4721.47-0.13%1,092
Dec 3, 202521.4621.5021.3921.5021.500.56%1,931
Dec 2, 202521.2821.3821.2821.3821.380.32%1,617
Dec 1, 202521.4021.4021.2621.3121.31-0.56%5,901
Nov 28, 202521.3521.4321.3521.4321.43-0.14%372
Nov 26, 202521.3521.4621.3521.4621.460.89%2,719
Nov 25, 202521.1821.2821.1821.2721.271.08%1,760
Nov 24, 202521.0221.0721.0021.0421.040.20%5,366
Nov 21, 202520.8821.0020.8821.0021.001.23%3,888
Nov 20, 202521.0321.0320.7420.7420.74-0.72%2,129
Nov 19, 202520.9020.9120.8920.8920.89-0.40%959
Nov 18, 202520.9320.9820.9320.9820.98-0.71%3,326
Nov 17, 202521.3221.3221.1221.1321.13-1.08%4,591
Nov 14, 202521.3421.3721.3221.3621.36-0.42%1,271
Nov 13, 202521.6121.6121.4521.4521.45-0.99%868
Nov 12, 202521.6121.6821.6021.6621.660.45%4,822
Nov 11, 202521.5721.5721.5521.5721.570.78%690
Nov 10, 202521.2921.4021.2921.4021.400.71%1,389
Nov 7, 202521.1721.2521.1721.2521.250.24%1,865
Nov 6, 202521.1921.2021.1921.2021.200.15%263
Nov 5, 202521.1721.1721.1721.1721.170.10%255
Nov 4, 202521.1821.1821.1221.1521.14-0.59%1,136
Nov 3, 202521.2621.2821.2421.2721.27-0.09%1,101
Oct 31, 202521.2721.2921.2521.2921.29-0.15%2,137
Oct 30, 202521.3421.4221.3221.3221.32-0.28%999
Oct 29, 202521.5221.5421.3621.3821.38-1.06%756
Oct 28, 202521.5921.6321.5921.6121.610.04%375
Oct 27, 202521.5521.6021.5221.6021.600.52%1,985
Oct 24, 202521.4921.4921.4921.4921.490.21%517
Oct 23, 202521.4621.4921.4421.4421.440.12%1,847
Oct 22, 202521.4821.5021.4121.4221.42-0.30%1,278
Oct 21, 202521.5121.5321.4821.4821.48-0.47%1,958
Oct 20, 202521.5221.5821.5221.5821.580.78%1,210
Oct 17, 202521.3221.4721.3221.4221.42-0.24%6,015
Oct 16, 202521.4321.4721.4321.4721.470.83%709
Oct 15, 202521.3721.3721.2721.2921.290.23%2,416
Oct 14, 202521.1321.2821.1321.2421.240.78%2,383
Oct 13, 202520.9721.1720.9721.0821.080.36%3,114
Oct 10, 202521.1421.1421.0021.0021.00-0.90%895
Oct 9, 202521.2521.2521.1921.1921.19-0.73%1,038
Oct 8, 202521.3621.4221.3421.3521.350.12%823
Oct 7, 202521.3821.3821.3221.3221.32-0.49%1,467
Oct 6, 202521.4821.4921.4321.4321.430.14%3,279
Oct 3, 202521.4621.4621.4021.4021.400.28%2,133
Oct 2, 202521.2721.3921.2221.3421.340.24%3,084
Oct 1, 202521.2321.2921.2021.2921.290.83%379
Sep 30, 202521.1221.1221.1121.1121.110.26%10,342
Sep 29, 202521.0621.1121.0421.0621.06-0.31%12,937
Sep 26, 202521.0421.1321.0421.1320.970.38%385
Sep 25, 202521.0021.0521.0021.0420.89-0.62%1,636
Sep 24, 202521.2021.2421.1721.1821.02-0.67%787
Sep 23, 202521.3121.3921.2921.3221.160.02%1,328
Sep 22, 202521.3421.3421.3221.3221.160.17%519
Sep 19, 202521.2821.2821.2821.2821.12-0.33%143
Sep 18, 202521.3421.3721.3421.3521.19-0.02%1,372
Sep 17, 202521.5021.5221.3521.3521.20-0.46%691
Sep 16, 202521.4521.4521.4421.4521.30-0.08%665
Sep 15, 202521.4321.4721.4321.4721.310.57%158
Sep 12, 202521.3621.3921.3521.3521.19-0.44%978
Sep 11, 202521.4821.4821.4421.4421.290.78%278
Sep 10, 202521.3121.3121.2521.2821.120.07%963
Sep 9, 202521.2721.2721.2621.2621.11-0.41%378
Sep 8, 202521.3521.3521.3521.3521.200.90%78
Sep 5, 202521.1721.1721.1621.1621.010.68%492
Sep 4, 202520.9921.0220.9321.0220.870.67%1,714
Sep 3, 202520.9020.9020.7920.8820.730.40%3,309
Sep 2, 202520.7820.8020.6720.8020.65-0.98%1,095
Aug 29, 202520.9521.0020.9521.0020.85-0.42%893
Aug 28, 202521.0921.0921.0921.0920.940.43%209
Aug 27, 202521.0021.0021.0021.0020.85-0.10%182
Aug 26, 202520.9721.0220.9721.0220.870.07%530
Aug 25, 202521.1421.1421.0121.0120.85-0.99%734
Aug 22, 202521.1821.2121.1821.2121.061.56%1,228
Aug 21, 202520.8820.9320.8320.8920.74-0.79%3,093
Aug 20, 202520.9821.0620.9721.0520.900.33%5,375
Aug 19, 202521.0221.0220.9920.9920.830.19%347
Aug 18, 202520.8620.9520.8620.9520.79-0.07%3,203
Aug 15, 202520.9920.9920.9620.9620.810.26%1,045
Aug 14, 202520.8620.9120.7920.9120.75-0.24%750
Aug 13, 202520.9520.9620.8920.9620.800.75%2,232
Aug 12, 202520.7720.8020.7720.8020.650.81%352
Aug 11, 202520.6020.6320.6020.6320.48-0.30%204
Aug 8, 202520.6520.7620.6320.6920.540.19%4,188
Aug 7, 202520.6620.6620.6320.6620.500.51%6,799
Aug 6, 202520.4620.5520.4620.5520.400.37%517
Aug 5, 202520.4020.4820.4020.4820.33-342
Aug 4, 202520.4520.4820.4420.4820.330.92%704
Aug 1, 202520.2220.2920.2220.2920.140.71%1,570
Jul 31, 202520.1520.1520.1520.1520.00-0.61%48
Jul 30, 202520.2720.2720.2720.2720.12-0.81%24
Jul 29, 202520.4420.4420.4420.4420.290.35%34
Jul 28, 202520.4120.4120.3620.3620.22-1.38%632
Jul 25, 202520.5120.6520.5120.6520.500.02%730
Jul 24, 202520.6720.6720.6420.6420.49-0.55%376
Jul 23, 202520.6320.7720.6120.7620.611.34%1,117
Jul 22, 202520.3720.4920.3720.4920.340.64%1,129
Jul 21, 202520.3820.3820.3620.3620.210.69%1,030
Jul 18, 202520.2920.2920.2220.2220.07-0.05%824
Jul 17, 202520.2020.2320.2020.2320.080.08%784