Skip to main content
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 29, 2020 12.26 12.26 12.26 12.26 100 -0.19(-1.53%)
May 27, 2020 12.45 12.45 12.45 0 +0.62(+5.26%)
May 26, 2020 11.83 11.83 2 +0.00(+0.00%)
May 22, 2020 11.88 11.88 11.83 11.83 100 -0.30(-2.46%)
May 21, 2020 12.25 12.25 12.13 12.13 2,519 -0.23(-1.86%)
May 20, 2020 12.36 12.36 12.36 12.36 2 +0.02(+0.14%)
May 19, 2020 12.15 12.34 12.15 12.34 231 +0.71(+6.13%)
May 18, 2020 11.63 11.63 36 +0.00(+0.00%)
May 15, 2020 11.72 11.72 11.63 11.63 800 -0.01(-0.09%)
May 14, 2020 12.00 12.00 11.64 11.64 206 +0.11(+0.98%)
May 13, 2020 11.53 11.53 11.53 11.53 3 -0.61(-5.00%)
May 12, 2020 12.13 12.13 12.13 12.13 0 -0.24(-1.94%)
May 11, 2020 12.30 12.37 12.30 12.37 151 +0.28(+2.35%)
May 08, 2020 12.09 12.09 12.09 12.09 100 +0.39(+3.36%)
May 07, 2020 11.70 11.70 11.70 11.70 100 +0.20(+1.74%)
May 06, 2020 11.58 11.58 11.50 11.50 121 -0.07(-0.61%)
May 05, 2020 11.57 11.57 11.57 11.57 217 -0.23(-1.96%)
May 04, 2020 11.80 11.80 11.80 11.80 215 -0.15(-1.24%)
May 01, 2020 11.94 11.97 11.87 11.95 800 -0.83(-6.50%)
Apr 30, 2020 12.78 12.78 12.78 12.78 12 +0.00(+0.00%)
Apr 29, 2020 12.50 12.78 12.50 12.78 2,908 +0.96(+8.13%)
Apr 28, 2020 11.96 11.96 11.82 11.82 510 +0.61(+5.48%)
Apr 27, 2020 11.20 11.20 11.20 11.20 2 +0.00(+0.00%)
Apr 24, 2020 11.20 11.20 11.20 11.20 100 +0.14(+1.23%)
Apr 23, 2020 11.07 11.07 11.07 11.07 41 +0.07(+0.66%)
Apr 22, 2020 10.99 10.99 10.99 10.99 1 +0.08(+0.70%)
Apr 21, 2020 10.92 10.92 10.92 10.92 20 -0.31(-2.73%)
Apr 20, 2020 11.23 11.23 11.23 11.23 113 -0.04(-0.39%)
Apr 17, 2020 11.27 11.27 11.27 11.27 100 +0.25(+2.30%)
Apr 16, 2020 11.02 11.02 11.02 11.02 0 +0.20(+1.89%)
Apr 15, 2020 10.81 10.81 10.81 10.81 35 -0.68(-5.89%)
Apr 14, 2020 11.51 11.51 11.49 11.49 148 +0.28(+2.49%)
Apr 13, 2020 11.21 11.21 11.21 11.21 9 +0.00(+0.00%)
Apr 09, 2020 11.21 11.21 11.21 11.21 100 +0.00(+0.00%)
Apr 08, 2020 11.21 11.21 11.21 11.21 0 -0.02(-0.15%)
Apr 07, 2020 11.47 11.52 11.22 11.22 1,924 +0.58(+5.50%)
Apr 06, 2020 10.64 10.64 10.64 10.64 6 +0.46(+4.47%)
Apr 03, 2020 10.19 10.19 10.19 10.19 100 +0.00(+0.00%)
Apr 02, 2020 10.19 10.19 10.19 10.19 23 -0.35(-3.33%)
Apr 01, 2020 10.54 10.54 10.54 10.54 5 -0.68(-6.06%)
Mar 31, 2020 11.21 11.21 11.21 11.21 0 -0.15(-1.33%)
Mar 30, 2020 11.37 11.37 11.37 11.37 0 -0.41(-3.47%)
Mar 27, 2020 11.91 11.91 11.78 11.78 200 -0.67(-5.38%)
Mar 26, 2020 12.39 12.45 12.39 12.45 204 +1.19(+10.52%)
Mar 24, 2020 11.26 11.26 11.26 0 +1.26(+12.60%)
Mar 23, 2020 10.18 10.18 10.00 10.00 402 -0.58(-5.45%)
Mar 20, 2020 10.58 10.58 10.58 10.58 100 -0.04(-0.36%)
Mar 19, 2020 10.61 10.61 10.61 10.61 7 +0.20(+1.91%)
Mar 18, 2020 10.50 10.50 10.41 10.41 175 -1.24(-10.67%)
Mar 17, 2020 11.62 11.66 11.62 11.66 320 +0.16(+1.43%)
Mar 16, 2020 11.51 11.68 11.49 11.49 1,700 -1.11(-8.79%)
Mar 13, 2020 12.08 12.60 12.08 12.60 200 +0.44(+3.60%)
Mar 12, 2020 12.16 12.16 12.16 12.16 40 -0.94(-7.17%)
Mar 11, 2020 13.11 13.11 13.11 13.11 41 -0.31(-2.32%)
Mar 10, 2020 13.42 13.42 13.42 13.42 28 +0.00(+0.00%)
Mar 09, 2020 12.68 13.42 12.61 13.42 3,785 -0.81(-5.67%)
Mar 06, 2020 14.22 14.22 14.22 14.22 100 -0.27(-1.84%)
Mar 05, 2020 14.49 14.49 14.49 14.49 0 -0.54(-3.62%)
Mar 04, 2020 15.04 15.04 15.04 15.04 2 +0.45(+3.08%)
Mar 03, 2020 14.69 14.69 14.58 14.59 3,100 -0.65(-4.24%)
Mar 02, 2020 15.08 15.23 15.08 15.23 1,024 +0.23(+1.54%)
Feb 28, 2020 15.00 15.00 15.00 15.00 2,000 -0.00(-0.00%)
Feb 27, 2020 15.00 15.00 15.00 15.00 1 -0.36(-2.37%)
Feb 26, 2020 15.36 15.36 15.36 15.36 0 -0.13(-0.84%)
Feb 25, 2020 15.49 15.49 15.49 15.49 2 -1.02(-6.15%)
Feb 24, 2020 16.36 16.51 16.36 16.51 219 -0.51(-3.00%)
Feb 21, 2020 17.02 17.02 17.02 17.02 100 -0.30(-1.71%)
Feb 20, 2020 17.34 17.34 17.32 17.32 1,600 +0.39(+2.28%)
Feb 19, 2020 16.93 17.00 16.88 16.93 513 +0.11(+0.62%)
Feb 18, 2020 16.82 16.82 16.82 16.82 33 -0.14(-0.81%)
Feb 13, 2020 16.96 16.96 16.96 0 -0.16(-0.95%)
Feb 12, 2020 17.12 17.12 17.12 17.12 14 +0.29(+1.75%)
Feb 11, 2020 16.83 16.83 16.83 16.83 0 +0.12(+0.73%)
Feb 10, 2020 16.71 16.71 16.71 16.71 17 +0.03(+0.17%)
Feb 07, 2020 16.56 16.68 16.56 16.68 1,200 -0.13(-0.77%)
Feb 06, 2020 16.81 16.81 16.81 16.81 1 +0.11(+0.64%)
Feb 05, 2020 16.70 16.70 16.70 16.70 0 -0.39(-2.29%)
Feb 04, 2020 16.96 17.09 16.96 17.09 358 +0.57(+3.46%)
Feb 03, 2020 16.52 16.52 16.52 16.52 70 -0.06(-0.34%)
Jan 31, 2020 16.58 16.58 16.58 16.58 100 -0.35(-2.04%)
Jan 30, 2020 16.93 16.93 16.93 16.93 2 -0.19(-1.13%)
Jan 29, 2020 17.19 17.19 17.12 17.12 313 -0.21(-1.19%)
Jan 28, 2020 17.32 17.32 17.32 17.32 0 +0.32(+1.89%)
Jan 27, 2020 17.00 17.00 17.00 17.00 102 -0.48(-2.75%)
Jan 24, 2020 17.48 17.48 17.48 17.48 100 -0.70(-3.82%)
Jan 22, 2020 18.18 18.18 18.18 0 +0.57(+3.24%)
Jan 21, 2020 17.70 17.70 17.60 17.61 2,442 -0.19(-1.07%)
Jan 17, 2020 17.80 17.80 17.80 17.80 100 -0.05(-0.28%)
Jan 16, 2020 18.37 18.37 17.85 17.85 1,690 -0.28(-1.55%)
Jan 15, 2020 18.24 18.24 18.13 18.13 271 -0.17(-0.91%)
Jan 14, 2020 18.30 18.30 18.30 18.30 6 -0.06(-0.34%)
Jan 13, 2020 18.36 18.36 18.36 18.36 23 +0.30(+1.66%)
Jan 10, 2020 18.75 18.75 18.06 18.06 1,900 -0.37(-2.01%)
Jan 09, 2020 18.02 18.43 18.02 18.43 391 +0.41(+2.25%)
Jan 08, 2020 18.02 18.02 18.02 18.02 22 +0.06(+0.33%)
Jan 07, 2020 17.96 17.96 17.96 17.96 0 +0.10(+0.58%)
Jan 06, 2020 17.86 17.86 17.86 17.86 55 -0.55(-3.00%)
Jan 03, 2020 18.41 18.41 18.41 18.41 0 -0.16(-0.87%)
Jan 02, 2020 18.55 18.57 18.55 18.57 108 +0.69(+3.85%)
Dec 31, 2019 17.92 17.93 17.89 17.89 2,100 +0.08(+0.43%)
Dec 30, 2019 18.36 18.40 17.53 17.81 20,316 -0.54(-2.94%)
Dec 27, 2019 18.35 18.35 18.35 18.35 100 -0.03(-0.17%)
Dec 26, 2019 18.38 18.38 18.38 18.38 196 +0.18(+0.99%)
Dec 24, 2019 18.20 18.20 18.20 18.20 100 +0.09(+0.47%)
Dec 23, 2019 18.11 18.11 18.11 18.11 6 -0.10(-0.55%)
Dec 20, 2019 18.21 18.21 18.21 18.21 100 +0.24(+1.34%)
Dec 19, 2019 17.91 17.98 17.91 17.98 712 +0.01(+0.03%)
Dec 18, 2019 17.97 17.97 17.97 17.97 0 +0.14(+0.81%)
Dec 17, 2019 15.73 17.82 15.73 17.82 440 +0.35(+1.98%)
Dec 13, 2019 17.48 17.48 17.48 0 +0.01(+0.05%)
Dec 12, 2019 17.40 17.47 17.40 17.47 419 -0.12(-0.70%)
Dec 11, 2019 17.61 17.63 17.59 17.59 1,001 -0.35(-1.93%)
Dec 10, 2019 18.05 18.05 17.94 17.94 495 -0.23(-1.29%)
Dec 09, 2019 18.35 18.35 18.18 18.18 108 -0.18(-1.00%)
Dec 05, 2019 18.36 18.36 18.36 0 -0.15(-0.82%)
Dec 04, 2019 18.51 18.51 18.51 18.51 1 -0.63(-3.29%)
Dec 03, 2019 19.14 19.14 19.14 19.14 1 +0.00(+0.00%)
Dec 02, 2019 19.03 19.14 19.03 19.14 511 -0.09(-0.47%)
Nov 29, 2019 19.23 19.23 19.23 19.23 100 +0.00(+0.00%)
Nov 27, 2019 19.16 19.23 19.16 19.23 100 +0.16(+0.81%)
Nov 26, 2019 18.98 19.07 18.98 19.07 1,187 +0.07(+0.38%)
Nov 25, 2019 19.00 19.00 19.00 19.00 21 +0.36(+1.95%)
Nov 22, 2019 18.68 18.68 18.64 18.64 100 +0.23(+1.28%)
Nov 21, 2019 18.41 18.41 18.41 18.41 22 -0.47(-2.49%)
Nov 20, 2019 18.88 18.88 18.88 18.88 0 -0.75(-3.83%)
Nov 19, 2019 19.85 19.85 19.63 19.63 1,251 -1.11(-5.37%)
Nov 18, 2019 20.74 20.74 20.74 20.74 4 +0.00(+0.00%)
Nov 15, 2019 20.91 20.92 20.74 20.74 600 -0.02(-0.11%)
Nov 14, 2019 20.76 20.76 20.76 20.76 20 -0.14(-0.67%)
Nov 13, 2019 20.91 20.91 20.91 20.91 0 +0.11(+0.50%)
Nov 12, 2019 20.80 20.80 20.80 20.80 70 +0.07(+0.32%)
Nov 11, 2019 20.73 20.73 20.70 20.73 1,201 -0.06(-0.29%)
Nov 08, 2019 20.80 20.80 20.80 20.80 0 +0.36(+1.76%)
Nov 07, 2019 20.43 20.43 20.43 20.43 0 +0.24(+1.17%)
Nov 06, 2019 20.20 20.20 20.20 20.20 1 +0.00(+0.00%)
Nov 05, 2019 21.00 21.00 20.20 20.20 2,635 -0.53(-2.54%)
Nov 04, 2019 20.78 20.88 20.73 20.73 1,200 +0.20(+0.96%)
Nov 01, 2019 20.53 20.53 20.53 20.53 100 +0.55(+2.76%)
Oct 31, 2019 19.93 19.98 19.91 19.98 1,601 +0.27(+1.37%)
Oct 30, 2019 19.71 19.71 19.71 19.71 0 -0.06(-0.33%)
Oct 29, 2019 20.00 20.00 19.77 19.77 295 -0.06(-0.31%)
Oct 28, 2019 19.83 19.83 19.83 19.83 0 +0.41(+2.12%)
Oct 25, 2019 19.42 19.42 19.42 19.42 100 +0.23(+1.20%)
Oct 24, 2019 19.19 19.19 19.19 19.19 0 +0.23(+1.21%)
Oct 23, 2019 18.96 18.96 18.96 18.96 0 +0.14(+0.75%)
Oct 22, 2019 18.82 18.82 18.82 18.82 0 -0.23(-1.23%)
Oct 21, 2019 19.05 19.05 19.05 19.05 2 -0.04(-0.18%)
Oct 18, 2019 19.09 19.09 19.09 19.09 100 -0.25(-1.31%)
Oct 17, 2019 19.34 19.34 19.34 19.34 7 +0.46(+2.44%)
Oct 16, 2019 18.88 18.88 18.88 18.88 0 -0.10(-0.54%)
Oct 15, 2019 19.06 19.06 18.98 18.98 100 +0.25(+1.36%)
Oct 14, 2019 18.64 18.73 18.64 18.73 103 +0.05(+0.29%)
Oct 11, 2019 18.68 18.68 18.68 18.68 100 +0.36(+1.95%)
Oct 10, 2019 18.32 18.32 18.31 18.32 869 -0.48(-2.56%)
Oct 09, 2019 18.80 18.80 18.80 18.80 286 +0.86(+4.79%)
Oct 08, 2019 17.94 17.94 17.94 17.94 30 -0.34(-1.88%)
Oct 07, 2019 18.28 18.28 18.28 18.28 0 -0.26(-1.40%)
Oct 04, 2019 18.54 18.54 18.54 18.54 0 +0.12(+0.67%)
Oct 03, 2019 18.31 18.43 18.31 18.42 655 -0.01(-0.06%)
Oct 02, 2019 18.43 18.43 18.43 18.43 0 -0.23(-1.22%)
Oct 01, 2019 18.66 18.66 18.66 18.66 0 -0.49(-2.58%)
Sep 30, 2019 19.15 19.15 19.15 19.15 0 +0.15(+0.79%)
Sep 27, 2019 19.00 19.00 19.00 19.00 100 -0.38(-1.96%)
Sep 26, 2019 19.38 19.38 19.38 19.38 25 -0.40(-2.02%)
Sep 25, 2019 19.78 19.78 19.78 19.78 0 +0.14(+0.69%)
Sep 24, 2019 19.64 19.64 19.64 19.64 0 -0.70(-3.45%)
Sep 23, 2019 20.34 20.34 20.34 20.34 26 +0.02(+0.07%)
Sep 20, 2019 20.33 20.33 20.33 20.33 100 -0.29(-1.42%)
Sep 19, 2019 20.62 20.62 20.62 20.62 34 +0.05(+0.26%)
Sep 18, 2019 20.57 20.57 20.57 20.57 0 -0.26(-1.25%)
Sep 17, 2019 20.83 20.83 20.83 20.83 0 -0.08(-0.37%)
Sep 16, 2019 20.91 20.91 20.91 20.91 0 -0.04(-0.18%)
Sep 13, 2019 20.94 20.94 20.94 20.94 100 +0.02(+0.09%)
Sep 12, 2019 20.92 20.92 20.92 20.92 0 +0.14(+0.67%)
Sep 11, 2019 20.79 20.79 20.79 20.79 0 +0.12(+0.58%)
Sep 10, 2019 20.67 20.67 20.67 20.67 1 -0.06(-0.29%)
Sep 09, 2019 20.74 20.74 20.73 20.73 531 -0.04(-0.21%)
Sep 06, 2019 20.77 20.77 20.77 20.77 0 -0.04(-0.19%)
Sep 05, 2019 20.81 20.81 20.81 20.81 0 +0.23(+1.13%)
Sep 04, 2019 20.57 20.57 20.57 20.57 0 +0.30(+1.47%)
Sep 03, 2019 20.28 20.28 20.28 20.28 1 -0.21(-1.04%)
Aug 30, 2019 20.49 20.49 20.49 20.49 0 +0.11(+0.56%)
Aug 29, 2019 20.38 20.38 20.38 20.38 25 -0.11(-0.53%)
Aug 28, 2019 20.41 20.48 20.41 20.48 101 +0.16(+0.79%)
Aug 27, 2019 20.32 20.32 20.32 20.32 30 -0.39(-1.88%)
Aug 26, 2019 20.58 20.71 20.58 20.71 200 +0.29(+1.44%)
Aug 23, 2019 20.42 20.42 20.42 20.42 100 -0.25(-1.21%)
Aug 22, 2019 20.67 20.67 20.67 20.67 54 -0.42(-1.99%)
Aug 21, 2019 20.94 21.09 20.94 21.09 170 +0.30(+1.43%)
Aug 20, 2019 20.79 20.79 20.79 20.79 0 -0.03(-0.17%)
Aug 19, 2019 20.83 20.83 20.83 20.83 0 -0.21(-0.98%)
Aug 16, 2019 20.98 21.04 20.98 21.04 700 +0.38(+1.82%)
Aug 15, 2019 20.59 20.66 20.59 20.66 120 +0.41(+2.00%)
Aug 14, 2019 20.93 20.93 20.25 20.25 900 -0.87(-4.12%)
Aug 13, 2019 21.19 21.19 21.05 21.12 200 +0.28(+1.34%)
Aug 12, 2019 20.81 20.84 20.81 20.84 101 -0.79(-3.65%)
Aug 09, 2019 21.70 21.70 21.53 21.64 600 -0.04(-0.18%)
Aug 08, 2019 21.65 21.71 21.65 21.68 600 +0.68(+3.24%)
Aug 07, 2019 21.00 21.00 21.00 21.00 100 +0.10(+0.45%)
Aug 06, 2019 21.00 21.00 20.90 20.90 208 -1.01(-4.61%)
Aug 05, 2019 21.91 21.91 100 +0.00(+0.00%)
Aug 02, 2019 22.02 22.02 21.91 21.91 100 -0.50(-2.23%)
Aug 01, 2019 22.46 22.46 22.20 22.41 1,070 -0.08(-0.36%)
Jul 31, 2019 22.44 22.49 22.44 22.49 215 +0.25(+1.12%)
Jul 30, 2019 22.24 22.24 22.24 22.24 1 -0.24(-1.07%)
Jul 29, 2019 23.50 23.50 22.48 22.48 672 -0.54(-2.33%)
Jul 26, 2019 23.02 23.02 23.02 23.02 100 +0.30(+1.34%)
Jul 25, 2019 23.00 23.00 22.71 22.71 700 -1.28(-5.34%)
Jul 24, 2019 24.00 24.00 23.87 23.99 609 -0.12(-0.49%)
Jul 23, 2019 24.00 24.11 24.00 24.11 215 +0.58(+2.44%)
Jul 22, 2019 23.53 23.53 23.53 23.53 4 -0.10(-0.43%)
Jul 19, 2019 23.64 23.64 23.64 23.64 100 -0.23(-0.96%)
Jul 18, 2019 23.86 23.86 23.86 23.86 1 -0.21(-0.86%)
Jul 17, 2019 24.07 24.07 24.07 24.07 2 -0.24(-0.99%)
Jul 16, 2019 24.31 24.31 24.31 24.31 241 +0.26(+1.10%)
Jul 15, 2019 24.05 24.05 24.05 24.05 11 -0.49(-1.99%)
Jul 12, 2019 24.64 24.65 24.53 24.53 600 -0.19(-0.75%)
Jul 11, 2019 24.55 24.72 24.55 24.72 499 +0.24(+0.98%)
Jul 10, 2019 24.39 24.48 24.39 24.48 242 +0.03(+0.11%)
Jul 09, 2019 24.45 24.45 24.45 24.45 3 +0.47(+1.97%)
Jul 08, 2019 24.63 24.63 23.98 23.98 13,300 -0.23(-0.94%)
Jul 05, 2019 24.21 24.21 24.21 24.21 100 +0.04(+0.15%)
Jul 03, 2019 24.17 24.17 24.17 24.17 100 +0.18(+0.75%)
Jul 02, 2019 23.99 23.99 23.99 23.99 98 +0.09(+0.38%)
Jul 01, 2019 23.90 23.90 23.90 23.90 0 -0.00(-0.01%)
Jun 28, 2019 24.01 24.01 23.90 23.90 200 -0.02(-0.10%)
Jun 27, 2019 23.93 23.93 23.93 23.93 2 +0.49(+2.08%)
Jun 26, 2019 23.69 23.69 23.44 23.44 193 -0.45(-1.88%)
Jun 25, 2019 23.89 23.89 23.89 23.89 0 -0.71(-2.87%)
Jun 24, 2019 24.66 24.66 24.59 24.59 195 +0.18(+0.75%)
Jun 21, 2019 24.41 24.41 24.41 24.41 100 -0.20(-0.83%)
Jun 20, 2019 24.62 24.62 24.62 24.62 0 +0.48(+1.99%)
Jun 19, 2019 24.20 24.20 24.14 24.14 388 +0.29(+1.22%)
Jun 18, 2019 24.20 24.20 23.85 23.85 1,101 +0.62(+2.68%)
Jun 17, 2019 23.22 23.22 23.22 23.22 14 +0.07(+0.31%)
Jun 14, 2019 23.15 23.15 23.15 23.15 100 -0.45(-1.90%)
Jun 13, 2019 23.58 23.60 23.58 23.60 260 -0.13(-0.54%)
Jun 12, 2019 23.68 23.73 23.63 23.73 202 -0.15(-0.62%)
Jun 11, 2019 23.87 23.87 23.87 23.87 180 +0.15(+0.63%)
Jun 10, 2019 24.01 24.01 23.73 23.73 141 +0.51(+2.18%)
Jun 07, 2019 23.22 23.22 23.22 23.22 100 +0.19(+0.81%)
Jun 06, 2019 23.03 23.03 23.03 23.03 10 -0.12(-0.50%)
Jun 05, 2019 23.15 23.15 23.15 23.15 24 -0.34(-1.47%)
Jun 04, 2019 23.16 23.49 23.16 23.49 802 +1.21(+5.45%)
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.