Amplify BlackSwan Growth & Treasury Core ETF (SWAN)
NYSEARCA: SWAN · Real-Time Price · USD
32.84
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
SWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.88 | 32.97 | 32.84 | 32.84 | 32.84 | -0.01% | 20,274 |
| Dec 4, 2025 | 32.92 | 32.93 | 32.81 | 32.84 | 32.84 | -0.40% | 6,672 |
| Dec 3, 2025 | 32.78 | 33.00 | 32.76 | 32.98 | 32.97 | 0.46% | 10,451 |
| Dec 2, 2025 | 32.80 | 32.89 | 32.75 | 32.82 | 32.82 | 0.26% | 15,358 |
| Dec 1, 2025 | 32.63 | 32.89 | 32.63 | 32.74 | 32.74 | -0.89% | 9,932 |
| Nov 28, 2025 | 32.90 | 33.04 | 32.90 | 33.03 | 33.03 | 0.21% | 2,691 |
| Nov 26, 2025 | 32.74 | 33.01 | 32.74 | 32.96 | 32.96 | 0.46% | 10,651 |
| Nov 25, 2025 | 32.49 | 32.81 | 32.39 | 32.81 | 32.81 | 0.97% | 21,512 |
| Nov 24, 2025 | 32.36 | 32.54 | 32.31 | 32.50 | 32.50 | 1.28% | 8,118 |
| Nov 21, 2025 | 31.91 | 32.25 | 31.80 | 32.09 | 32.09 | 0.73% | 22,287 |
| Nov 20, 2025 | 32.55 | 32.60 | 31.85 | 31.85 | 31.85 | -0.80% | 49,762 |
| Nov 19, 2025 | 32.16 | 32.28 | 32.05 | 32.11 | 32.11 | 0.13% | 19,150 |
| Nov 18, 2025 | 32.12 | 32.15 | 32.02 | 32.07 | 32.07 | -0.47% | 7,044 |
| Nov 17, 2025 | 32.41 | 32.48 | 32.08 | 32.22 | 32.22 | -0.48% | 32,534 |
| Nov 14, 2025 | 32.38 | 32.53 | 32.01 | 32.38 | 32.38 | -0.29% | 27,431 |
| Nov 13, 2025 | 32.86 | 32.86 | 32.44 | 32.47 | 32.47 | -1.35% | 15,480 |
| Nov 12, 2025 | 32.95 | 32.95 | 32.83 | 32.92 | 32.92 | 0.20% | 9,190 |
| Nov 11, 2025 | 32.58 | 32.99 | 32.58 | 32.85 | 32.85 | 0.40% | 29,024 |
| Nov 10, 2025 | 32.39 | 32.84 | 32.39 | 32.72 | 32.72 | 0.83% | 23,924 |
| Nov 7, 2025 | 32.20 | 32.45 | 32.13 | 32.45 | 32.45 | 0.08% | 20,783 |
| Nov 6, 2025 | 32.62 | 32.63 | 32.42 | 32.43 | 32.42 | -0.56% | 11,598 |
| Nov 5, 2025 | 32.63 | 32.67 | 32.54 | 32.61 | 32.61 | -0.16% | 4,402 |
| Nov 4, 2025 | 32.65 | 32.82 | 32.56 | 32.66 | 32.66 | -0.69% | 18,392 |
| Nov 3, 2025 | 32.93 | 32.93 | 32.77 | 32.89 | 32.89 | 0.05% | 58,388 |
| Oct 31, 2025 | 32.90 | 32.99 | 32.76 | 32.87 | 32.87 | 0.37% | 16,820 |
| Oct 30, 2025 | 32.90 | 32.99 | 32.75 | 32.75 | 32.75 | -1.03% | 7,842 |
| Oct 29, 2025 | 33.29 | 33.37 | 32.87 | 33.09 | 33.09 | -0.50% | 12,798 |
| Oct 28, 2025 | 33.11 | 33.28 | 33.09 | 33.26 | 33.25 | 0.33% | 7,138 |
| Oct 27, 2025 | 33.02 | 33.15 | 32.92 | 33.15 | 33.14 | 0.84% | 10,737 |
| Oct 24, 2025 | 32.79 | 32.92 | 32.79 | 32.87 | 32.87 | 0.82% | 11,435 |
| Oct 23, 2025 | 32.58 | 32.72 | 32.55 | 32.60 | 32.60 | 0.10% | 8,526 |
| Oct 22, 2025 | 32.74 | 32.74 | 32.41 | 32.57 | 32.57 | -0.34% | 5,263 |
| Oct 21, 2025 | 32.63 | 32.76 | 32.63 | 32.68 | 32.68 | 0.04% | 12,882 |
| Oct 20, 2025 | 32.54 | 32.69 | 32.51 | 32.67 | 32.67 | 0.82% | 8,014 |
| Oct 17, 2025 | 32.34 | 32.46 | 32.24 | 32.40 | 32.40 | 0.15% | 28,103 |
| Oct 16, 2025 | 32.46 | 32.46 | 32.31 | 32.35 | 32.35 | - | 8,007 |
| Oct 15, 2025 | 32.39 | 32.63 | 32.26 | 32.35 | 32.35 | 0.10% | 12,064 |
| Oct 14, 2025 | 32.17 | 32.42 | 32.01 | 32.32 | 32.32 | 0.25% | 27,245 |
| Oct 13, 2025 | 31.99 | 32.33 | 31.99 | 32.24 | 32.24 | 0.90% | 6,540 |
| Oct 10, 2025 | 32.56 | 32.56 | 31.95 | 31.95 | 31.95 | -1.36% | 15,030 |
| Oct 9, 2025 | 32.49 | 32.49 | 32.28 | 32.39 | 32.39 | -0.22% | 4,387 |
| Oct 8, 2025 | 32.44 | 32.50 | 32.35 | 32.46 | 32.46 | 0.38% | 9,725 |
| Oct 7, 2025 | 32.35 | 32.38 | 32.28 | 32.34 | 32.34 | -0.09% | 8,639 |
| Oct 6, 2025 | 32.31 | 32.42 | 32.30 | 32.37 | 32.37 | 0.06% | 7,926 |
| Oct 3, 2025 | 32.44 | 32.50 | 32.35 | 32.35 | 32.35 | -0.23% | 15,537 |
| Oct 2, 2025 | 32.38 | 32.48 | 32.28 | 32.43 | 32.43 | 0.18% | 1,009,213 |
| Oct 1, 2025 | 32.24 | 32.39 | 32.19 | 32.37 | 32.37 | 0.57% | 27,192 |
| Sep 30, 2025 | 32.05 | 32.21 | 32.02 | 32.18 | 32.18 | 0.42% | 33,500 |
| Sep 29, 2025 | 32.17 | 32.17 | 32.01 | 32.05 | 32.05 | -0.43% | 31,648 |
| Sep 26, 2025 | 32.08 | 32.19 | 32.02 | 32.19 | 31.95 | 0.34% | 19,076 |
| Sep 25, 2025 | 32.07 | 32.15 | 31.96 | 32.08 | 31.85 | -0.61% | 14,414 |
| Sep 24, 2025 | 32.41 | 32.43 | 32.20 | 32.28 | 32.04 | -0.47% | 23,694 |
| Sep 23, 2025 | 32.57 | 32.57 | 32.35 | 32.43 | 32.20 | -0.23% | 19,082 |
| Sep 22, 2025 | 32.43 | 32.56 | 32.32 | 32.51 | 32.27 | 0.14% | 13,679 |
| Sep 19, 2025 | 32.37 | 32.46 | 32.23 | 32.46 | 32.22 | 0.45% | 6,116 |
| Sep 18, 2025 | 32.25 | 32.42 | 32.25 | 32.31 | 32.08 | 0.32% | 9,804 |
| Sep 17, 2025 | 32.30 | 32.45 | 32.21 | 32.21 | 31.98 | -0.57% | 12,674 |
| Sep 16, 2025 | 32.37 | 32.46 | 32.35 | 32.40 | 32.16 | -0.05% | 16,605 |
| Sep 15, 2025 | 32.41 | 32.42 | 32.34 | 32.41 | 32.18 | 0.61% | 6,391 |
| Sep 12, 2025 | 32.18 | 32.32 | 32.14 | 32.21 | 31.98 | -0.32% | 8,026 |
| Sep 11, 2025 | 32.21 | 32.38 | 32.19 | 32.32 | 32.08 | 0.77% | 92,097 |
| Sep 10, 2025 | 32.02 | 33.13 | 32.01 | 32.07 | 31.84 | 0.31% | 5,835 |
| Sep 9, 2025 | 31.96 | 31.99 | 31.87 | 31.97 | 31.74 | 0.25% | 6,091 |
| Sep 8, 2025 | 31.90 | 32.01 | 31.87 | 31.89 | 31.66 | 0.13% | 13,493 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.75 | 31.85 | 31.62 | 0.25% | 6,355 |
| Sep 4, 2025 | 31.60 | 31.81 | 31.56 | 31.77 | 31.54 | 0.73% | 40,729 |
| Sep 3, 2025 | 31.46 | 31.55 | 31.37 | 31.54 | 31.31 | 0.83% | 11,156 |
| Sep 2, 2025 | 31.29 | 31.30 | 31.10 | 31.28 | 31.05 | -0.66% | 16,716 |
| Aug 29, 2025 | 31.51 | 31.54 | 31.45 | 31.49 | 31.26 | -0.56% | 12,477 |
| Aug 28, 2025 | 31.53 | 31.69 | 31.52 | 31.66 | 31.43 | 0.42% | 6,918 |
| Aug 27, 2025 | 31.38 | 31.55 | 31.38 | 31.53 | 31.30 | 0.37% | 20,070 |
| Aug 26, 2025 | 31.25 | 31.46 | 31.25 | 31.41 | 31.19 | 0.44% | 3,634 |
| Aug 25, 2025 | 31.37 | 31.39 | 31.26 | 31.28 | 31.05 | -0.45% | 5,652 |
| Aug 22, 2025 | 31.05 | 31.48 | 31.00 | 31.42 | 31.19 | 1.44% | 5,682 |
| Aug 21, 2025 | 30.99 | 31.05 | 30.88 | 30.97 | 30.75 | -0.45% | 6,874 |
| Aug 20, 2025 | 31.10 | 31.16 | 30.95 | 31.11 | 30.88 | -0.16% | 14,778 |
| Aug 19, 2025 | 31.25 | 31.31 | 31.13 | 31.16 | 30.93 | -0.30% | 2,602 |
| Aug 18, 2025 | 31.24 | 31.34 | 31.16 | 31.26 | 31.03 | -0.16% | 12,867 |
| Aug 15, 2025 | 31.35 | 31.46 | 31.25 | 31.31 | 31.08 | -0.25% | 4,913 |
| Aug 14, 2025 | 31.34 | 31.39 | 31.31 | 31.38 | 31.16 | -0.37% | 4,563 |
| Aug 13, 2025 | 31.39 | 31.50 | 31.37 | 31.50 | 31.27 | 0.70% | 10,886 |
| Aug 12, 2025 | 31.08 | 31.32 | 31.08 | 31.28 | 31.05 | 0.75% | 14,094 |
| Aug 11, 2025 | 31.18 | 31.18 | 31.04 | 31.05 | 30.82 | 0.05% | 7,041 |
| Aug 8, 2025 | 30.94 | 31.11 | 30.91 | 31.03 | 30.81 | 0.19% | 15,327 |
| Aug 7, 2025 | 31.12 | 31.21 | 30.92 | 30.97 | 30.75 | -0.38% | 8,430 |
| Aug 6, 2025 | 30.99 | 31.09 | 30.89 | 31.09 | 30.86 | 0.54% | 8,411 |
| Aug 5, 2025 | 31.04 | 31.04 | 30.90 | 30.92 | 30.70 | -0.37% | 8,009 |
| Aug 4, 2025 | 30.92 | 31.04 | 30.90 | 31.04 | 30.81 | 0.98% | 3,897 |
| Aug 1, 2025 | 31.08 | 31.08 | 30.65 | 30.74 | 30.51 | -0.07% | 7,605 |
| Jul 31, 2025 | 31.00 | 31.07 | 30.64 | 30.76 | 30.54 | -0.23% | 16,625 |
| Jul 30, 2025 | 30.89 | 31.00 | 30.82 | 30.83 | 30.61 | -0.38% | 3,587 |
| Jul 29, 2025 | 30.90 | 31.01 | 30.90 | 30.95 | 30.73 | 0.33% | 5,705 |
| Jul 28, 2025 | 30.88 | 30.94 | 30.81 | 30.85 | 30.63 | -0.23% | 5,165 |
| Jul 25, 2025 | 30.78 | 30.96 | 30.78 | 30.92 | 30.70 | 0.41% | 3,767 |
| Jul 24, 2025 | 30.87 | 30.89 | 30.74 | 30.79 | 30.57 | -0.21% | 4,746 |
| Jul 23, 2025 | 30.80 | 30.88 | 30.05 | 30.86 | 30.64 | 0.30% | 4,309 |
| Jul 22, 2025 | 30.71 | 30.81 | 30.63 | 30.77 | 30.55 | 0.22% | 7,001 |
| Jul 21, 2025 | 30.67 | 30.85 | 30.66 | 30.70 | 30.48 | 0.45% | 7,789 |
| Jul 18, 2025 | 30.59 | 30.63 | 30.51 | 30.56 | 30.34 | 0.16% | 9,444 |
| Jul 17, 2025 | 30.54 | 30.58 | 30.44 | 30.51 | 30.29 | 0.31% | 3,770 |