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 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%)
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.