Amplify Transformational Data Sharing ETF (BLOK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	60.59	60.67	59.33	59.89	+0.40%	152,700
2026-08-06	59.81	60.59	59.23	59.65	-1.36%	127,300
2026-08-05	61.80	62.11	60.47	60.47	-2.70%	137,200
2026-08-04	60.97	62.60	60.97	62.15	+1.42%	116,700
2026-08-03	58.98	61.71	58.50	61.28	+3.41%	423,500
2026-07-31	61.00	61.04	58.47	59.26	-1.22%	97,900
2026-07-30	57.98	60.25	57.98	59.99	+6.72%	145,800
2026-07-29	59.22	59.25	56.14	56.21	-5.45%	249,700
2026-07-28	59.37	59.69	57.70	59.45	-1.63%	435,800
2026-07-27	61.32	61.64	59.48	60.44	+0.31%	143,100
2026-07-24	61.91	61.91	60.10	60.25	-2.89%	129,400
2026-07-23	61.78	63.23	61.48	62.04	-0.80%	154,100
2026-07-22	62.08	63.65	62.08	62.54	-0.64%	258,700
2026-07-21	61.60	63.60	61.60	62.94	+4.05%	177,500
2026-07-20	59.74	61.07	59.36	60.49	+3.35%	221,400
2026-07-17	57.75	59.32	57.02	58.53	-1.86%	170,400
2026-07-16	60.89	61.06	59.34	59.64	-3.74%	236,600
2026-07-15	62.14	62.54	60.66	61.96	+1.14%	130,900
2026-07-14	61.64	62.00	60.51	61.26	+0.74%	288,200
2026-07-13	61.85	62.47	60.39	60.81	-2.95%	214,700
2026-07-10	64.12	64.38	62.48	62.66	-1.20%	86,900
2026-07-09	62.84	64.09	62.66	63.42	+1.96%	60,900
2026-07-08	60.80	62.22	60.37	62.20	+0.94%	117,600
2026-07-07	62.67	62.97	60.67	61.62	-2.91%	123,500
2026-07-06	62.51	64.13	62.51	63.47	+3.07%	145,000
2026-07-02	63.23	64.15	60.94	61.58	-1.75%	135,200
2026-07-01	62.07	63.59	61.52	62.68	+0.08%	203,800
2026-06-30	62.38	63.12	62.17	62.63	-0.60%	180,500
2026-06-29	63.66	63.86	61.25	63.01	-0.25%	194,000
2026-06-26	61.46	63.30	61.19	63.17	+1.28%	177,973
2026-06-25	64.72	64.91	61.69	62.37	-1.95%	268,527
2026-06-24	65.23	65.24	62.85	63.61	-2.57%	273,376
2026-06-23	64.08	66.50	63.87	65.29	-1.82%	263,796
2026-06-22	67.31	69.11	66.39	66.50	-0.42%	196,240
2026-06-18	66.91	67.12	66.07	66.78	+1.64%	132,800
2026-06-17	65.97	68.09	65.62	65.70	-0.74%	236,500
2026-06-16	66.61	67.76	66.18	66.19	-0.66%	108,900
2026-06-15	66.46	67.44	66.46	66.63	+4.04%	213,500
2026-06-12	63.53	65.20	63.44	64.04	+1.33%	177,500
2026-06-11	60.50	63.39	60.21	63.20	+4.81%	561,500
2026-06-10	61.60	63.34	60.17	60.30	-3.23%	547,600
2026-06-09	63.85	64.82	59.83	62.31	-1.25%	785,100
2026-06-08	62.60	63.64	61.94	63.10	+3.32%	1,444,300
2026-06-05	64.10	64.20	59.96	61.07	-7.29%	481,800
2026-06-04	64.71	66.38	64.59	65.87	-0.36%	367,200
2026-06-03	67.79	67.96	65.78	66.11	-2.62%	693,400
2026-06-02	68.21	69.17	67.62	67.89	-1.22%	216,800
2026-06-01	67.20	69.41	66.53	68.73	+1.13%	503,200
2026-05-29	67.58	68.13	66.38	67.96	+1.31%	268,200
2026-05-28	65.65	67.29	65.25	67.08	+1.18%	390,000
2026-05-27	65.19	66.58	64.66	66.30	+1.87%	345,900
2026-05-26	65.18	66.08	64.83	65.08	+1.81%	814,000
2026-05-22	64.47	64.92	63.70	63.92	-0.59%	214,100
2026-05-21	62.21	64.33	62.18	64.30	+3.23%	199,800
2026-05-20	61.31	62.60	60.69	62.29	+2.55%	330,000
2026-05-19	60.72	61.39	59.61	60.74	-1.03%	529,400
2026-05-18	62.52	62.52	60.16	61.37	-2.20%	354,400
2026-05-15	63.87	63.87	62.56	62.75	-4.24%	195,100
2026-05-14	64.10	66.09	63.41	65.53	+2.04%	239,200
2026-05-13	63.98	64.61	62.69	64.22	+0.31%	116,700
2026-05-12	64.10	64.50	62.26	64.02	-1.75%	520,108
2026-05-11	64.08	65.98	63.25	65.16	+1.20%	226,646
2026-05-08	64.41	64.46	62.95	64.39	+0.89%	163,000
2026-05-07	65.00	65.00	62.81	63.82	-3.19%	485,400
2026-05-06	64.51	65.94	64.23	65.92	+4.87%	364,600
2026-05-05	62.00	62.94	61.61	62.86	+2.43%	296,800
2026-05-04	60.40	61.73	60.40	61.37	+2.11%	734,200
2026-05-01	59.80	60.77	59.76	60.10	+1.06%	453,300
2026-04-30	58.18	59.64	58.15	59.47	+3.10%	304,000
2026-04-29	58.40	58.44	57.08	57.68	-1.82%	343,200
2026-04-28	59.24	59.64	58.06	58.75	-1.67%	244,000
2026-04-27	60.11	60.67	59.36	59.75	-0.55%	167,200
2026-04-24	60.59	60.82	59.89	60.08	+0.05%	153,000
2026-04-23	60.86	61.27	58.99	60.05	-2.12%	256,400
2026-04-22	61.00	61.59	60.85	61.35	+2.87%	172,000
2026-04-21	61.50	61.50	59.41	59.64	-2.61%	496,300
2026-04-20	59.71	61.29	59.70	61.24	+0.96%	364,700
2026-04-17	59.82	60.87	59.42	60.66	+3.36%	215,200
2026-04-16	58.80	58.80	57.41	58.69	+0.22%	235,400
2026-04-15	57.83	58.58	57.52	58.56	+1.47%	1,636,600
2026-04-14	56.76	58.24	56.76	57.71	+3.61%	266,600
2026-04-13	53.19	55.72	53.09	55.70	+3.19%	243,500
2026-04-10	54.18	54.69	53.76	53.98	+0.39%	101,500
2026-04-09	53.10	54.37	52.65	53.77	+0.45%	121,600
2026-04-08	54.18	54.74	53.08	53.53	+4.63%	249,100
2026-04-07	50.40	51.16	49.49	51.16	+0.57%	169,100
2026-04-06	50.41	51.11	50.41	50.87	+1.19%	149,400
2026-04-02	48.37	50.27	48.01	50.27	+0.64%	143,900
2026-04-01	50.41	50.94	49.86	49.95	+0.28%	239,500
2026-03-31	48.07	49.93	47.92	49.81	+5.17%	173,300
2026-03-30	49.28	49.41	46.90	47.36	-2.41%	351,200
2026-03-27	49.85	49.91	48.34	48.53	-4.11%	163,100
2026-03-26	51.86	52.33	50.54	50.61	-4.24%	182,300
2026-03-25	53.08	53.73	52.51	52.85	+1.93%	117,200
2026-03-24	52.33	52.87	51.34	51.85	-2.00%	208,600
2026-03-23	52.39	53.76	52.09	52.91	+2.84%	301,000
2026-03-20	52.26	52.41	50.70	51.45	-2.06%	250,300
2026-03-19	51.62	52.96	51.21	52.53	-0.32%	200,200
2026-03-18	53.72	54.15	52.67	52.70	-2.89%	195,100
2026-03-17	53.95	54.75	53.74	54.27	+0.41%	241,600
2026-03-16	53.80	54.60	53.55	54.05	+3.25%	369,600
2026-03-13	53.16	53.91	52.10	52.35	+0.65%	504,500
2026-03-12	52.64	52.80	51.71	52.01	-3.00%	356,900
2026-03-11	53.40	54.27	52.99	53.62	+0.56%	138,400
2026-03-10	53.50	54.25	52.79	53.32	+0.32%	356,251
2026-03-09	51.66	53.39	51.23	53.15	+1.98%	238,631
2026-03-06	53.13	53.41	51.93	52.12	-4.63%	325,300
2026-03-05	54.89	55.75	53.47	54.65	-1.26%	439,200
2026-03-04	54.03	55.98	53.47	55.35	+5.09%	521,100
2026-03-03	52.20	53.51	51.34	52.67	-3.06%	388,000
2026-03-02	52.07	54.80	51.98	54.33	+1.59%	599,200
2026-02-27	53.93	54.35	52.85	53.48	-2.82%	293,900
2026-02-26	55.35	55.58	54.04	55.03	-0.29%	436,200
2026-02-25	54.84	55.83	54.64	55.19	+2.37%	694,800
2026-02-24	51.82	54.10	51.64	53.91	+3.39%	241,700
2026-02-23	52.42	52.67	51.84	52.14	-2.10%	422,800
2026-02-20	53.28	54.44	52.80	53.26	-0.71%	264,600
2026-02-19	53.00	53.67	52.36	53.64	+0.21%	589,200
2026-02-18	53.30	54.86	53.17	53.53	-0.06%	326,400
2026-02-17	53.46	54.15	52.44	53.56	-0.83%	327,100
2026-02-13	53.15	54.84	52.35	54.01	+2.56%	302,300
2026-02-12	54.62	54.68	52.34	52.66	-3.18%	544,900
2026-02-11	55.88	56.00	53.72	54.39	-2.53%	288,800
2026-02-10	55.96	56.95	55.77	55.80	-0.92%	347,800
2026-02-09	54.21	56.60	54.01	56.32	+3.19%	349,000
2026-02-06	52.33	54.69	52.25	54.58	+8.68%	648,500
2026-02-05	52.83	53.66	50.02	50.22	-7.31%	798,100
2026-02-04	56.28	56.36	52.89	54.18	-4.49%	875,600
2026-02-03	58.49	58.76	55.08	56.73	-2.83%	1,122,500
2026-02-02	58.20	59.36	58.02	58.38	-1.68%	623,300
2026-01-30	60.87	61.41	58.82	59.38	-3.67%	390,500
2026-01-29	63.45	63.51	60.51	61.64	-3.23%	635,100
2026-01-28	64.00	64.27	63.05	63.70	+0.17%	353,700
2026-01-27	62.60	63.89	62.06	63.59	+2.17%	479,100
2026-01-26	62.65	62.94	61.91	62.24	-1.32%	384,200
2026-01-23	62.75	64.21	61.83	63.07	+0.21%	362,500
2026-01-22	63.79	64.20	62.79	62.94	-0.47%	379,700
2026-01-21	63.17	64.54	61.52	63.24	+0.44%	400,500
2026-01-20	63.30	64.36	62.77	62.96	-4.33%	1,114,700
2026-01-16	64.82	66.25	64.51	65.81	+2.41%	1,767,300
2026-01-15	64.51	65.35	63.81	64.26	+0.39%	307,000
2026-01-14	63.56	64.44	63.13	64.01	+1.30%	616,700
2026-01-13	62.61	63.34	62.07	63.19	+1.44%	290,200
2026-01-12	61.46	62.57	61.26	62.29	+0.87%	337,200
2026-01-09	62.27	62.86	61.38	61.75	+0.06%	228,100
2026-01-08	60.66	62.18	60.36	61.71	+1.05%	173,300
2026-01-07	61.78	62.09	61.00	61.07	-1.91%	284,600
2026-01-06	62.96	62.96	61.20	62.26	-0.37%	587,400
2026-01-05	60.48	62.79	60.48	62.49	+5.49%	455,800
2026-01-02	57.92	59.40	57.48	59.24	+4.13%	299,600
2025-12-31	57.66	57.88	56.83	56.89	-1.13%	249,200
2025-12-30	58.17	58.43	57.48	57.54	-1.88%	140,900
2025-12-29	58.53	59.75	58.37	58.64	-0.83%	273,800
2025-12-26	60.08	60.08	58.76	59.13	-1.25%	173,801
2025-12-24	59.67	60.00	59.38	59.88	-0.03%	85,408
2025-12-23	59.61	60.22	59.48	59.90	-0.38%	164,330
2025-12-22	60.20	61.05	59.97	60.13	+1.26%	223,186
2025-12-19	58.08	59.52	58.08	59.38	+3.54%	185,376
2025-12-18	58.52	59.41	57.22	57.35	+0.49%	247,330
2025-12-17	59.13	59.77	57.03	57.07	-2.36%	206,219
2025-12-16	58.08	58.84	57.66	58.45	+0.40%	392,820
2025-12-15	61.37	61.37	58.11	58.22	-4.67%	333,982
2025-12-12	63.42	64.00	61.00	61.07	-3.84%	265,470
2025-12-11	62.46	63.55	61.70	63.51	-0.14%	179,522
2025-12-10	63.06	64.32	62.59	63.60	+0.08%	401,902
2025-12-09	62.00	64.22	61.92	63.55	+1.66%	207,816
2025-12-08	62.67	62.87	61.78	62.51	+1.12%	136,151
2025-12-05	62.63	62.94	61.57	61.82	-2.06%	267,872
2025-12-04	61.73	63.27	61.51	63.12	+1.68%	206,915
2025-12-03	60.65	62.08	60.28	62.08	+2.85%	274,872
2025-12-02	61.55	61.87	60.30	60.36	-0.56%	203,722
2025-12-01	60.62	61.40	59.95	60.70	-3.00%	299,124
2025-11-28	62.00	63.22	61.80	62.58	+2.34%	249,103
2025-11-26	59.75	61.34	59.38	61.15	+3.86%	274,114
2025-11-25	57.75	59.02	56.63	58.88	+0.79%	234,866
2025-11-24	56.23	58.54	56.01	58.42	+5.19%	296,308
2025-11-21	55.13	56.24	53.69	55.54	+0.14%	704,722
2025-11-20	59.39	59.72	55.34	55.46	-3.56%	499,375
2025-11-19	58.28	59.01	56.79	57.51	-1.49%	352,772
2025-11-18	57.46	59.18	57.19	58.38	+0.34%	558,189
2025-11-17	59.13	60.20	57.54	58.18	-2.69%	417,205
2025-11-14	58.91	61.48	58.56	59.79	-1.19%	451,549
2025-11-13	63.40	63.47	60.30	60.51	-5.48%	382,246
2025-11-12	65.61	65.87	63.57	64.02	-1.19%	315,320
2025-11-11	65.54	65.64	64.50	64.79	-2.50%	158,735
2025-11-10	67.59	67.67	65.63	66.45	+0.94%	246,751
2025-11-07	64.17	66.01	63.06	65.83	+0.78%	604,827
2025-11-06	68.31	68.52	65.24	65.32	-4.73%	428,240
2025-11-05	67.53	68.88	67.01	68.56	+2.33%	264,188
2025-11-04	67.73	69.61	66.73	67.00	-4.84%	454,826
2025-11-03	71.56	71.91	69.26	70.41	+1.68%	451,658
2025-10-31	69.48	70.25	68.30	69.25	+1.67%	335,766
2025-10-30	69.18	69.60	68.10	68.11	-3.43%	306,157
2025-10-29	72.00	72.11	69.68	70.53	-2.22%	352,917
2025-10-28	72.84	73.97	71.94	72.13	-0.97%	360,899
2025-10-27	73.36	73.42	72.37	72.84	+1.85%	387,488
2025-10-24	70.20	71.66	70.08	71.52	+4.62%	428,693
2025-10-23	66.97	69.04	66.61	68.36	+2.47%	1,823,441
2025-10-22	68.95	69.29	65.45	66.71	-5.11%	717,634
2025-10-21	71.44	71.75	69.83	70.30	-1.73%	566,148
2025-10-20	71.33	72.93	70.77	71.54	+3.26%	362,354
2025-10-17	67.76	69.44	67.59	69.28	-0.82%	846,016
2025-10-16	73.56	73.68	69.53	69.85	-4.99%	769,682
2025-10-15	74.37	74.81	71.99	73.52	+0.81%	455,098
2025-10-14	70.33	74.30	69.08	72.93	+0.36%	435,998
2025-10-13	71.58	72.67	70.42	72.67	+3.64%	445,807
2025-10-10	74.86	75.89	69.61	70.12	-5.37%	785,335
2025-10-09	74.08	74.39	72.58	74.10	+0.31%	555,543
2025-10-08	72.49	74.07	71.93	73.87	+2.88%	292,768
2025-10-07	72.84	72.94	70.25	71.80	-0.28%	390,041
2025-10-06	72.05	72.33	71.51	72.00	+2.40%	511,729
2025-10-03	70.06	71.68	69.70	70.31	+0.77%	344,866
2025-10-02	68.40	69.99	67.81	69.77	+3.32%	443,341
2025-10-01	67.32	68.27	67.14	67.53	+0.73%	331,685
2025-09-30	66.98	67.38	66.35	67.04	+0.07%	215,783
2025-09-29	65.27	67.27	65.27	66.99	+3.97%	493,395
2025-09-26	64.29	64.79	63.23	64.43	+0.08%	325,972
2025-09-25	65.66	65.87	63.62	64.38	-3.80%	331,020
2025-09-24	66.97	67.83	66.34	66.92	+1.06%	354,915
2025-09-23	67.65	68.13	66.07	66.22	-1.36%	295,857
2025-09-22	65.73	67.26	65.19	67.13	+0.90%	210,492
2025-09-19	66.63	67.25	66.14	66.53	-0.12%	215,753
2025-09-18	66.07	67.14	65.59	66.61	+1.85%	275,213
2025-09-17	64.83	65.78	64.03	65.40	+0.51%	355,900
2025-09-16	64.29	65.11	63.52	65.07	+1.28%	283,274
2025-09-15	63.79	64.32	63.56	64.25	+0.71%	253,469
2025-09-12	63.21	63.89	62.94	63.80	+0.77%	263,864
2025-09-11	63.02	63.83	62.45	63.31	+0.89%	328,345
2025-09-10	62.54	63.68	62.28	62.75	+1.73%	2,136,937
2025-09-09	60.20	61.72	59.93	61.68	+3.23%	419,132
2025-09-08	58.84	59.96	58.67	59.75	+1.82%	204,288
2025-09-05	59.25	59.67	57.26	58.68	+0.45%	139,123
2025-09-04	59.03	59.13	58.14	58.42	-1.37%	211,118
2025-09-03	59.62	60.04	58.97	59.23	-0.57%	120,769
2025-09-02	58.30	59.96	57.81	59.57	+0.08%	173,127
2025-08-29	59.78	60.15	58.98	59.52	-0.83%	142,644
2025-08-28	60.00	60.59	59.96	60.02	+0.64%	171,513
2025-08-27	59.63	60.10	59.41	59.64	-0.32%	153,299
2025-08-26	58.61	59.84	58.56	59.83	+1.54%	138,079
2025-08-25	58.97	59.57	58.36	58.92	-1.01%	278,421
2025-08-22	57.71	59.97	57.38	59.52	+3.59%	219,147
2025-08-21	57.37	57.75	57.08	57.46	-0.36%	206,203
2025-08-20	57.59	57.89	56.19	57.67	+0.00%	218,437
2025-08-19	59.62	59.62	57.47	57.67	-3.55%	247,508
2025-08-18	58.74	60.12	58.46	59.79	+1.53%	208,391
2025-08-15	59.31	59.31	58.48	58.89	-0.64%	206,093
2025-08-14	58.51	59.36	58.05	59.27	+0.19%	202,590
2025-08-13	59.24	59.72	58.47	59.16	+0.27%	289,039
2025-08-12	58.78	59.07	58.24	59.00	+1.36%	198,746
2025-08-11	58.53	59.31	58.19	58.21	+0.85%	333,295

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+11.18%). Worst month: Dec (-3.24%). Based on 5 years of daily data (2022–2026).

Jan+5.92%
Feb-1.07%
Mar-1.23%
Apr+3.55%
May+11.18%
Jun+6.24%
Jul+2.66%
Aug-2.26%
Sep+5.20%
Oct+4.11%
Nov+5.59%
Dec-3.24%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Amplify Transformational Data Sharing ETF's (BLOK) latest close?

59.89 on 2026-08-07, from the Closelook data lake's daily price record.

What is BLOK's 52-week high and low?

75.89 high and 46.90 low over the trailing 52 weeks, as of 2026-08-07.

What is Amplify Transformational Data Sharing ETF's strongest and weakest month historically?

Historically, BLOK's strongest calendar month has been May (average +11.18%) and its weakest Dec (average -3.24%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.