Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Crowdbureau Lending & Crowdfunding ETF (NY: LEND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 16.01 16.16 16.01 16.16 314 +0.07(+0.45%)
May 27, 2021 15.54 16.09 15.52 16.09 2,964 +0.23(+1.46%)
May 26, 2021 15.54 15.87 15.54 15.86 2,558 +0.34(+2.18%)
May 25, 2021 16.30 16.30 15.52 15.52 4,507 -0.66(-4.05%)
May 24, 2021 16.05 16.18 15.93 16.18 1,059 +0.62(+3.97%)
May 21, 2021 15.51 15.56 15.51 15.56 328 +0.19(+1.25%)
May 20, 2021 15.37 15.37 15.37 15.37 121 +0.24(+1.61%)
May 19, 2021 14.81 15.12 14.81 15.12 826 +0.08(+0.56%)
May 18, 2021 15.10 15.11 14.98 15.04 1,444 +0.11(+0.71%)
May 17, 2021 14.85 14.93 14.85 14.93 323 +0.04(+0.28%)
May 14, 2021 14.37 14.89 14.37 14.89 455 +0.77(+5.45%)
May 13, 2021 14.12 14.12 14.12 14.12 297 +0.07(+0.50%)
May 12, 2021 13.78 14.05 13.74 14.05 443 -0.39(-2.67%)
May 11, 2021 14.14 14.45 14.14 14.44 945 -0.07(-0.51%)
May 10, 2021 13.50 14.85 13.50 14.51 574 -0.43(-2.88%)
May 07, 2021 14.44 15.08 14.00 14.94 2,497 +0.03(+0.19%)
May 06, 2021 15.00 15.00 14.72 14.91 682 -0.11(-0.73%)
May 05, 2021 15.00 15.02 15.00 15.02 671 -0.21(-1.35%)
May 04, 2021 15.23 15.23 15.23 15.23 105 -0.44(-2.79%)
May 03, 2021 15.70 15.73 15.66 15.66 626 -0.04(-0.24%)
Apr 30, 2021 15.84 15.84 15.70 15.70 1,400 -0.37(-2.31%)
Apr 29, 2021 16.50 16.50 16.07 16.07 5,376 -0.37(-2.27%)
Apr 28, 2021 16.64 16.64 16.39 16.45 336 +0.10(+0.60%)
Apr 27, 2021 16.45 16.47 16.35 16.35 2,702 +0.03(+0.20%)
Apr 26, 2021 16.09 16.32 16.09 16.32 993 +0.35(+2.17%)
Apr 23, 2021 15.91 15.97 15.91 15.97 500 +0.50(+3.23%)
Apr 22, 2021 15.47 15.47 15.47 15.47 134 +0.09(+0.60%)
Apr 21, 2021 15.01 15.38 15.01 15.38 1,033 +0.32(+2.11%)
Apr 20, 2021 15.15 15.15 14.89 15.06 1,979 -0.38(-2.47%)
Apr 19, 2021 16.61 16.61 15.37 15.44 1,232 -0.39(-2.44%)
Apr 16, 2021 15.70 15.83 15.70 15.83 400 +0.01(+0.05%)
Apr 15, 2021 15.82 15.82 15.82 15.82 216 +0.19(+1.21%)
Apr 14, 2021 15.45 15.92 15.45 15.63 12,700 -0.21(-1.31%)
Apr 13, 2021 15.80 15.84 15.69 15.84 3,584 -0.02(-0.15%)
Apr 12, 2021 16.12 16.15 15.86 15.86 1,027 -0.38(-2.35%)
Apr 09, 2021 16.22 16.24 16.22 16.24 900 +0.09(+0.55%)
Apr 08, 2021 16.15 16.15 16.15 16.15 208 -0.08(-0.48%)
Apr 07, 2021 18.03 18.03 16.15 16.23 14,030 -0.39(-2.37%)
Apr 06, 2021 16.16 16.62 16.09 16.62 5,017 +0.42(+2.62%)
Apr 05, 2021 16.30 16.30 16.20 16.20 1,075 -0.06(-0.37%)
Apr 01, 2021 16.14 16.28 16.14 16.26 1,000 +0.34(+2.14%)
Mar 31, 2021 15.78 15.93 15.78 15.92 1,321 +0.14(+0.87%)
Mar 30, 2021 15.42 15.78 15.42 15.78 458 +0.14(+0.92%)
Mar 29, 2021 14.75 15.96 14.75 15.64 1,171 -0.38(-2.34%)
Mar 26, 2021 15.96 16.04 15.96 16.01 2,500 +0.06(+0.39%)
Mar 25, 2021 15.00 15.96 15.00 15.95 8,680 +0.35(+2.22%)
Mar 24, 2021 15.57 16.30 15.54 15.60 2,859 -0.55(-3.38%)
Mar 23, 2021 17.06 17.12 15.29 16.15 8,645 -0.92(-5.41%)
Mar 22, 2021 16.83 17.07 16.76 17.07 1,582 +0.24(+1.40%)
Mar 19, 2021 16.70 16.84 16.70 16.84 500 +0.04(+0.25%)
Mar 18, 2021 16.41 16.97 16.41 16.79 17,441 +0.58(+3.58%)
Mar 17, 2021 16.29 16.29 16.21 16.21 1,727 +0.24(+1.53%)
Mar 16, 2021 16.19 16.21 15.97 15.97 3,032 -0.28(-1.70%)
Mar 15, 2021 16.10 16.28 16.10 16.25 3,759 +0.21(+1.33%)
Mar 12, 2021 16.02 16.06 15.98 16.03 2,100 +0.01(+0.09%)
Mar 11, 2021 15.68 16.02 15.68 16.02 810 +0.60(+3.88%)
Mar 10, 2021 15.34 15.47 15.33 15.42 888 +0.24(+1.57%)
Mar 09, 2021 15.08 15.24 14.98 15.18 818 +0.39(+2.63%)
Mar 08, 2021 15.27 15.39 14.75 14.79 2,123 -0.21(-1.43%)
Mar 05, 2021 14.80 15.01 14.03 15.01 5,400 +0.25(+1.67%)
Mar 04, 2021 15.24 15.24 14.35 14.76 8,243 -0.69(-4.46%)
Mar 03, 2021 16.00 16.01 15.36 15.45 5,107 -0.15(-0.95%)
Mar 02, 2021 15.76 15.77 15.17 15.60 7,878 -0.15(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.