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 (%)
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%)
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.