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 (%)
Sep 30, 2019 18.13 18.13 18.13 18.13 0 +0.14(+0.79%)
Sep 27, 2019 17.98 17.98 17.98 17.98 105 -0.36(-1.96%)
Sep 26, 2019 18.34 18.34 18.34 18.34 26 -0.38(-2.02%)
Sep 25, 2019 18.72 18.72 18.72 18.72 0 +0.13(+0.69%)
Sep 24, 2019 18.59 18.59 18.59 18.59 0 -0.66(-3.45%)
Sep 23, 2019 19.26 19.26 19.26 19.26 27 +0.01(+0.07%)
Sep 20, 2019 19.24 19.24 19.24 19.24 105 -0.28(-1.42%)
Sep 19, 2019 19.52 19.52 19.52 19.52 35 +0.05(+0.26%)
Sep 18, 2019 19.47 19.47 19.47 19.47 0 -0.25(-1.25%)
Sep 17, 2019 19.71 19.71 19.71 19.71 0 -0.07(-0.37%)
Sep 16, 2019 19.79 19.79 19.79 19.79 0 -0.04(-0.18%)
Sep 13, 2019 19.82 19.82 19.82 19.82 105 +0.02(+0.09%)
Sep 12, 2019 19.81 19.81 19.81 19.81 0 +0.13(+0.67%)
Sep 11, 2019 19.67 19.67 19.67 19.67 0 +0.11(+0.58%)
Sep 10, 2019 19.56 19.56 19.56 19.56 1 -0.06(-0.29%)
Sep 09, 2019 19.63 19.63 19.62 19.62 560 -0.04(-0.21%)
Sep 06, 2019 19.66 19.66 19.66 19.66 0 -0.04(-0.19%)
Sep 05, 2019 19.70 19.70 19.70 19.70 0 +0.22(+1.13%)
Sep 04, 2019 19.47 19.47 19.47 19.47 0 +0.28(+1.47%)
Sep 03, 2019 19.19 19.19 19.19 19.19 1 -0.20(-1.04%)
Aug 30, 2019 19.39 19.39 19.39 19.39 0 +0.11(+0.56%)
Aug 29, 2019 19.29 19.29 19.29 19.29 26 -0.10(-0.53%)
Aug 28, 2019 19.32 19.39 19.32 19.39 106 +0.15(+0.79%)
Aug 27, 2019 19.24 19.24 19.24 19.24 31 -0.37(-1.88%)
Aug 26, 2019 19.48 19.61 19.48 19.61 211 +0.28(+1.44%)
Aug 23, 2019 19.33 19.33 19.33 19.33 105 -0.24(-1.21%)
Aug 22, 2019 19.57 19.57 19.57 19.57 57 -0.40(-1.99%)
Aug 21, 2019 19.82 19.96 19.82 19.96 179 +0.28(+1.43%)
Aug 20, 2019 19.68 19.68 19.68 19.68 0 -0.03(-0.17%)
Aug 19, 2019 19.71 19.71 19.71 19.71 0 -0.20(-0.98%)
Aug 16, 2019 19.86 19.91 19.86 19.91 739 +0.35(+1.81%)
Aug 15, 2019 19.49 19.56 19.49 19.56 126 +0.38(+2.00%)
Aug 14, 2019 19.81 19.81 19.17 19.17 950 -0.82(-4.12%)
Aug 13, 2019 20.06 20.06 19.92 20.00 211 +0.27(+1.34%)
Aug 12, 2019 19.70 19.73 19.70 19.73 106 -0.75(-3.65%)
Aug 09, 2019 20.54 20.54 20.38 20.48 633 -0.04(-0.18%)
Aug 08, 2019 20.49 20.55 20.49 20.52 633 +0.64(+3.24%)
Aug 07, 2019 19.87 19.87 19.87 19.87 105 +0.09(+0.45%)
Aug 06, 2019 19.88 19.88 19.78 19.78 219 -0.96(-4.61%)
Aug 05, 2019 20.74 20.74 105 +0.00(+0.00%)
Aug 02, 2019 20.84 20.84 20.74 20.74 105 -0.47(-2.23%)
Aug 01, 2019 21.26 21.26 21.01 21.21 1,130 -0.08(-0.36%)
Jul 31, 2019 21.24 21.29 21.24 21.29 227 +0.24(+1.12%)
Jul 30, 2019 21.05 21.05 21.05 21.05 1 -0.23(-1.07%)
Jul 29, 2019 22.24 22.24 21.28 21.28 709 -0.51(-2.33%)
Jul 26, 2019 21.79 21.79 21.79 21.79 105 +0.29(+1.34%)
Jul 25, 2019 21.77 21.77 21.50 21.50 739 -1.21(-5.34%)
Jul 24, 2019 22.72 22.72 22.59 22.71 643 -0.11(-0.49%)
Jul 23, 2019 22.72 22.82 22.72 22.82 227 +0.54(+2.44%)
Jul 22, 2019 22.28 22.28 22.28 22.28 4 -0.10(-0.43%)
Jul 19, 2019 22.37 22.37 22.37 22.37 105 -0.22(-0.96%)
Jul 18, 2019 22.59 22.59 22.59 22.59 1 -0.20(-0.86%)
Jul 17, 2019 22.78 22.78 22.78 22.78 2 -0.23(-0.99%)
Jul 16, 2019 23.01 23.01 23.01 23.01 254 +0.25(+1.10%)
Jul 15, 2019 22.76 22.76 22.76 22.76 11 -0.46(-1.99%)
Jul 12, 2019 23.32 23.33 23.22 23.22 633 -0.18(-0.75%)
Jul 11, 2019 23.24 23.40 23.24 23.40 527 +0.23(+0.98%)
Jul 10, 2019 23.09 23.17 23.09 23.17 255 +0.03(+0.11%)
Jul 09, 2019 23.15 23.15 23.15 23.15 3 +0.45(+1.97%)
Jul 08, 2019 23.31 23.31 22.70 22.70 14,051 -0.22(-0.94%)
Jul 05, 2019 22.91 22.91 22.91 22.91 105 +0.03(+0.15%)
Jul 03, 2019 22.88 22.88 22.88 22.88 105 +0.17(+0.75%)
Jul 02, 2019 22.71 22.71 22.71 22.71 103 +0.09(+0.38%)
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.