Amplify Blackswan Iswn ETF (ISWN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1899 | -0.969372128637 | 19.59 | 19.7628 | 19.34 | 2299 | 19.56656323 | SP |
| 4 | 0.1501 | 0.77974025974 | 19.25 | 19.84 | 18.82 | 2493 | 19.32455898 | SP |
| 12 | 0.8501 | 4.58274932615 | 18.55 | 19.84 | 18.43 | 2696 | 19.29825161 | SP |
| 26 | 0.6501 | 3.4672 | 18.75 | 19.84 | 18.27 | 3663 | 19.16431329 | SP |
| 52 | 0.2001 | 1.0421875 | 19.2 | 19.84 | 16.77 | 3943 | 18.64774748 | SP |
| 156 | -6.3199 | -24.5719284603 | 25.72 | 26.32 | 16.77 | 6498 | 20.96170686 | SP |
| 260 | -5.6699 | -22.6162744316 | 25.07 | 26.32 | 16.77 | 6341 | 21.43178863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 19.4001 | -0.05 | -0.26 | 19.4 | 19.425 | 19.39 | 15708 |
| 1721687400 | 19.4499 | 0.06 | 0.31 | 19.42 | 19.49 | 19.42 | 1151 |
| 1721428200 | 19.39 | -0.07 | -0.35 | 19.4 | 19.4 | 19.34 | 3596 |
| 1721341800 | 19.4572 | -0.2 | -1.03 | 19.55 | 19.55 | 19.4572 | 1256 |
| 1721255400 | 19.66 | -0.1 | -0.52 | 19.66 | 19.7 | 19.62 | 1667 |
| 1721169000 | 19.7628 | 0.17 | 0.88 | 19.59 | 19.7628 | 19.59 | 3826 |
| 1721082600 | 19.59 | -0.19 | -0.96 | 19.67 | 19.67 | 19.59 | 2396 |
| 1720823400 | 19.78 | 0.14 | 0.74 | 19.76 | 19.84 | 19.76 | 2918 |
| 1720737000 | 19.6352 | 0.19 | 0.95 | 19.63 | 19.66 | 19.63 | 717 |
| 1720650600 | 19.45 | 0.24 | 1.25 | 19.448 | 19.45 | 19.43 | 1878 |
| 1720564200 | 19.21 | -0.09 | -0.47 | 19.3 | 19.3 | 19.17 | 7666 |
| 1720477800 | 19.3 | -0.12 | -0.64 | 19.39 | 19.39 | 19.3 | 1017 |
| 1720218600 | 19.4249 | 0.23 | 1.22 | 19.36 | 19.4249 | 19.36 | 257 |
| 1720040640 | 19.19 | 0.16 | 0.84 | 19.06 | 19.25 | 19.06 | 1707 |
| 1719959400 | 19.03 | 0.19 | 1.01 | 18.86 | 19.03 | 18.86 | 4398 |
| 1719873000 | 18.84 | -0.21 | -1.10 | 18.92 | 18.92 | 18.82 | 4769 |
| 1719613800 | 19.0501 | 0 | 0.00 | 19.0501 | 19.0501 | 19.0501 | 0 |
| 1719527400 | 19.0501 | -0.07 | -0.38 | 19.0501 | 19.0501 | 19.0501 | 136 |
| 1719441000 | 19.1234 | -0.29 | -1.47 | 19.16 | 19.19 | 19.07 | 3224 |
| 1719354600 | 19.4088 | 0.1 | 0.50 | 19.25 | 19.4199 | 19.25 | 2302 |
| 1719268200 | 19.3121 | 0.14 | 0.71 | 19.25 | 19.32 | 19.25 | 1216 |
| 1719009000 | 19.1752 | -0.12 | -0.62 | 19.22 | 19.23 | 19.12 | 2709 |
| 1718922600 | 19.295 | -0.03 | -0.16 | 19.24 | 19.31 | 19.21 | 2953 |
| 1718749800 | 19.3251 | 0.15 | 0.76 | 19.22 | 19.33 | 19.22 | 5151 |
| 1718663400 | 19.18 | -0.03 | -0.14 | 19.05 | 19.215 | 19.02 | 3295 |
| 1718404200 | 19.206 | -0.15 | -0.77 | 19.2 | 19.21 | 19.16 | 2351 |
| 1718317800 | 19.355 | -0.13 | -0.65 | 19.37 | 19.37 | 19.32 | 1776 |
| 1718231400 | 19.4823 | 0.27 | 1.42 | 19.51 | 19.63 | 19.4823 | 3813 |
| 1718145000 | 19.2097 | -0.12 | -0.62 | 19.2 | 19.26 | 19.18 | 2569 |
| 1718058600 | 19.33 | -0.11 | -0.54 | 19.24 | 19.33 | 19.18 | 7753 |
| 1717799400 | 19.4351 | -0.34 | -1.72 | 19.44 | 19.48 | 19.4351 | 1487 |
| 1717713000 | 19.7759 | 0.09 | 0.44 | 19.69 | 19.7759 | 19.69 | 1279 |
| 1717626600 | 19.69 | 0.12 | 0.61 | 19.57 | 19.7 | 19.57 | 576 |
| 1717540200 | 19.5701 | 0.06 | 0.33 | 19.48 | 19.5701 | 19.48 | 1727 |
| 1717453800 | 19.506 | 0.15 | 0.80 | 19.47 | 19.51 | 19.47 | 4168 |
| 1717194600 | 19.3519 | 0.2 | 1.04 | 19.24 | 19.3519 | 19.18 | 612 |
| 1717108200 | 19.1526 | 0.2 | 1.07 | 19.11 | 19.1526 | 19.11 | 104 |
| 1717021800 | 18.95 | -0.32 | -1.64 | 19.11 | 19.11 | 18.911 | 814 |
| 1716935400 | 19.2669 | -0.08 | -0.40 | 19.4 | 19.4 | 19.23 | 346 |
| 1716589800 | 19.3451 | 0.13 | 0.70 | 19.34 | 19.35 | 19.27 | 3070 |
| 1716503400 | 19.2101 | -0.13 | -0.70 | 19.29 | 19.29 | 19.16 | 5958 |
| 1716417000 | 19.3449 | -0.2 | -1.00 | 19.37 | 19.4 | 19.3449 | 3798 |
| 1716330600 | 19.54 | 0.02 | 0.09 | 19.4601 | 19.54 | 19.4601 | 515 |
| 1716244200 | 19.5218 | -0.02 | -0.12 | 19.61 | 19.61 | 19.5218 | 3668 |
| 1715985000 | 19.5451 | 0.02 | 0.08 | 19.51 | 19.6 | 19.51 | 6450 |
| 1715898600 | 19.5291 | -0.12 | -0.62 | 19.68 | 19.68 | 19.5 | 2390 |
| 1715812200 | 19.6514 | 0.33 | 1.71 | 19.5 | 19.6514 | 19.5 | 2514 |
| 1715725800 | 19.3201 | 0.15 | 0.78 | 19.3 | 19.3751 | 19.3 | 3040 |
| 1715639400 | 19.1703 | -0.03 | -0.16 | 19.21 | 19.24 | 19.16 | 6200 |
| 1715380200 | 19.2016 | 0.04 | 0.22 | 19.2 | 19.2016 | 19.15 | 2367 |
| 1715293800 | 19.16 | 0.06 | 0.34 | 19.06 | 19.22 | 19.06 | 4549 |
| 1715207400 | 19.0951 | -0.06 | -0.29 | 19.06 | 19.0951 | 19.06 | 1426 |
| 1715121000 | 19.1504 | 0.07 | 0.39 | 19.15 | 19.21 | 19.09 | 3772 |
| 1715034600 | 19.076 | 0.11 | 0.59 | 18.99 | 19.11 | 18.98 | 7229 |
| 1714775400 | 18.965 | 0.23 | 1.23 | 18.95 | 18.965 | 18.95 | 2 |
| 1714689000 | 18.7351 | 0.25 | 1.33 | 18.62 | 18.7351 | 18.62 | 2452 |
| 1714602600 | 18.4891 | 0.02 | 0.12 | 18.44 | 18.4891 | 18.43 | 657 |
| 1714516200 | 18.4668 | -0.25 | -1.35 | 18.55 | 18.55 | 18.4668 | 1355 |
| 1714429800 | 18.7199 | 0.12 | 0.64 | 18.63 | 18.7199 | 18.63 | 387 |
| 1714170600 | 18.6001 | 0.15 | 0.81 | 18.5 | 18.62 | 18.5 | 4142 |
| 1714084200 | 18.4515 | -0.14 | -0.77 | 18.37 | 18.4515 | 18.37 | 726 |
| 1713997800 | 18.5947 | -0.08 | -0.42 | 18.6 | 18.6265 | 18.511 | 2297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
