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 (%)
Jun 30, 2020 13.50 13.50 13.50 13.50 11 +0.34(+2.56%)
Jun 29, 2020 13.16 13.16 13.16 13.16 6 -0.02(-0.13%)
Jun 26, 2020 13.56 13.56 13.18 13.18 900 -0.64(-4.60%)
Jun 25, 2020 13.81 13.81 13.81 13.81 4 +0.25(+1.82%)
Jun 24, 2020 13.57 13.57 13.57 13.57 17 -0.14(-1.04%)
Jun 23, 2020 13.71 13.71 13.71 13.71 94 -0.05(-0.39%)
Jun 22, 2020 13.66 13.76 13.66 13.76 272 -0.24(-1.68%)
Jun 19, 2020 13.95 14.00 13.95 14.00 400 +0.12(+0.87%)
Jun 18, 2020 13.83 13.88 13.83 13.88 280 -0.06(-0.42%)
Jun 17, 2020 13.94 13.94 13.94 13.94 395 +0.17(+1.21%)
Jun 16, 2020 13.75 13.80 13.75 13.77 519 +0.32(+2.41%)
Jun 15, 2020 13.50 13.50 13.45 13.45 351 -0.95(-6.62%)
Jun 12, 2020 14.40 14.40 14.40 14.40 100 +1.31(+10.01%)
Jun 11, 2020 13.09 13.09 13.09 13.09 403 -0.95(-6.77%)
Jun 10, 2020 14.04 14.04 14.04 14.04 23 +0.30(+2.15%)
Jun 09, 2020 13.74 13.74 13.74 13.74 112 -0.25(-1.78%)
Jun 08, 2020 13.99 13.99 13.99 13.99 92 +0.40(+2.92%)
Jun 05, 2020 13.33 13.60 13.33 13.60 900 +0.56(+4.28%)
Jun 04, 2020 13.04 13.04 13.04 13.04 0 +0.19(+1.44%)
Jun 03, 2020 12.57 12.85 12.57 12.85 135 +0.43(+3.49%)
Jun 02, 2020 12.42 12.42 12.42 12.42 186 +0.00(+0.00%)
Jun 01, 2020 12.40 12.42 12.40 12.42 181 +0.16(+1.27%)
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%)
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.