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, 2020 12.39 12.39 12.39 12.39 11 +0.20(+1.60%)
Sep 29, 2020 12.20 12.20 12.20 12.20 26 +0.05(+0.41%)
Sep 28, 2020 12.19 12.19 12.14 12.14 336 +0.09(+0.75%)
Sep 25, 2020 11.87 12.05 11.87 12.05 1,000 +0.05(+0.42%)
Sep 24, 2020 12.01 12.01 12.01 12.01 104 +0.12(+0.97%)
Sep 23, 2020 12.15 12.15 11.89 11.89 1,513 -0.31(-2.58%)
Sep 22, 2020 12.21 12.21 12.21 12.21 0 +0.07(+0.60%)
Sep 21, 2020 12.13 12.13 12.13 12.13 53 -0.11(-0.90%)
Sep 18, 2020 12.05 12.24 12.04 12.24 8,100 -0.31(-2.44%)
Sep 17, 2020 12.52 12.55 12.52 12.55 315 -0.10(-0.82%)
Sep 16, 2020 12.65 12.65 12.65 12.65 119 -0.22(-1.70%)
Sep 15, 2020 12.86 12.87 12.86 12.87 129 +0.08(+0.66%)
Sep 14, 2020 12.58 12.79 12.27 12.79 658 +0.60(+4.91%)
Sep 11, 2020 12.19 12.19 12.19 12.19 200 +0.20(+1.70%)
Sep 10, 2020 11.98 11.98 11.98 11.98 40 -0.36(-2.95%)
Sep 09, 2020 12.35 12.35 12.35 12.35 19 +0.03(+0.22%)
Sep 08, 2020 12.32 12.32 12.32 12.32 80 -0.24(-1.94%)
Sep 04, 2020 12.09 12.56 12.09 12.56 900 +0.03(+0.23%)
Sep 03, 2020 12.54 12.54 12.54 12.54 145 -0.47(-3.61%)
Sep 02, 2020 12.92 13.01 12.92 13.01 545 -0.15(-1.14%)
Sep 01, 2020 13.14 13.16 13.13 13.15 1,840 -0.02(-0.16%)
Aug 31, 2020 13.25 13.25 13.17 13.18 1,858 -0.19(-1.41%)
Aug 28, 2020 13.37 13.37 13.37 13.37 100 +0.05(+0.35%)
Aug 27, 2020 13.27 13.33 13.27 13.32 723 -0.04(-0.28%)
Aug 26, 2020 13.36 13.36 13.36 13.36 6 -0.05(-0.35%)
Aug 25, 2020 13.55 13.55 13.40 13.40 455 -0.15(-1.13%)
Aug 24, 2020 13.61 13.61 13.51 13.55 322 +0.05(+0.35%)
Aug 21, 2020 13.62 13.62 13.51 13.51 1,100 -0.20(-1.45%)
Aug 20, 2020 13.61 13.71 13.61 13.71 198 +0.48(+3.65%)
Aug 19, 2020 13.32 13.32 13.22 13.22 361 -0.24(-1.77%)
Aug 18, 2020 13.74 13.76 13.46 13.46 303 -0.40(-2.87%)
Aug 17, 2020 13.30 13.86 13.30 13.86 482 +0.05(+0.37%)
Aug 14, 2020 13.84 13.84 13.81 13.81 500 -0.20(-1.40%)
Aug 13, 2020 14.01 14.01 14.01 14.01 20 +0.00(+0.00%)
Aug 12, 2020 14.08 14.08 14.00 14.01 946 -0.05(-0.39%)
Aug 11, 2020 14.08 14.11 14.06 14.06 619 +0.04(+0.26%)
Aug 10, 2020 14.02 14.02 14.02 14.02 100 -0.08(-0.55%)
Aug 07, 2020 14.04 14.10 14.04 14.10 100 -0.03(-0.20%)
Aug 06, 2020 14.05 14.13 14.05 14.13 527 +0.05(+0.38%)
Aug 05, 2020 14.02 14.08 14.02 14.08 2,829 +0.16(+1.14%)
Aug 04, 2020 13.94 13.94 13.92 13.92 413 -0.26(-1.84%)
Aug 03, 2020 14.27 14.27 14.10 14.18 4,334 +0.22(+1.57%)
Jul 31, 2020 13.90 13.96 13.89 13.96 1,700 -0.02(-0.13%)
Jul 30, 2020 14.02 14.07 13.98 13.98 276 -0.09(-0.61%)
Jul 29, 2020 13.83 14.06 13.83 14.06 413 +0.10(+0.71%)
Jul 28, 2020 14.04 14.04 13.96 13.96 101 +0.10(+0.70%)
Jul 27, 2020 13.83 13.87 13.83 13.87 2,739 +0.03(+0.23%)
Jul 24, 2020 13.86 13.86 13.83 13.83 300 -0.34(-2.39%)
Jul 23, 2020 14.54 14.54 14.17 14.17 535 -0.74(-4.94%)
Jul 22, 2020 14.91 14.91 14.91 14.91 437 -0.06(-0.40%)
Jul 21, 2020 14.97 14.97 14.97 14.97 219 +0.61(+4.28%)
Jul 20, 2020 14.36 14.36 14.36 14.36 78 +0.00(+0.00%)
Jul 17, 2020 14.62 14.62 14.36 14.36 4,000 +0.04(+0.27%)
Jul 16, 2020 14.33 14.33 14.32 14.32 206 -0.11(-0.78%)
Jul 15, 2020 14.43 14.43 14.43 14.43 235 +0.28(+1.95%)
Jul 14, 2020 14.17 14.20 14.15 14.15 7,691 -0.30(-2.06%)
Jul 13, 2020 14.97 14.99 14.45 14.45 477 -0.30(-2.04%)
Jul 10, 2020 14.92 14.92 14.75 14.75 300 -0.31(-2.05%)
Jul 09, 2020 15.68 15.68 14.88 15.06 4,108 +0.00(+0.03%)
Jul 08, 2020 15.07 15.11 15.01 15.06 4,338 +0.80(+5.63%)
Jul 07, 2020 14.44 14.44 14.25 14.25 3,081 -0.16(-1.12%)
Jul 06, 2020 14.41 14.42 14.41 14.41 341 +0.50(+3.60%)
Jul 02, 2020 14.01 14.05 13.91 13.91 3,700 +0.48(+3.56%)
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.