Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,000.73 -55.41 (-0.09%) CMC Crypto 200
1,263.52 -94.49 (-6.96%)
Amplify BlackSwan ISWN ETF (ISWN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:41PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 19.20 | 19.20 | 19.15 | 19.20 | 19.20 | 2,400 |
| 09 May 2024 | 19.11 | 19.22 | 19.11 | 19.16 | 19.16 | 4,500 |
| 08 May 2024 | 19.09 | 19.09 | 19.08 | 19.09 | 19.09 | 1,400 |
| 07 May 2024 | 19.17 | 19.21 | 19.09 | 19.15 | 19.15 | 3,800 |
| 06 May 2024 | 18.99 | 19.08 | 18.98 | 19.08 | 19.08 | 7,200 |
| 03 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 100 |
| 02 May 2024 | 18.62 | 18.74 | 18.62 | 18.74 | 18.74 | 2,500 |
| 01 May 2024 | 18.44 | 18.49 | 18.43 | 18.49 | 18.49 | 700 |
| 30 Apr 2024 | 18.55 | 18.55 | 18.47 | 18.47 | 18.47 | 1,400 |
| 29 Apr 2024 | 18.69 | 18.72 | 18.69 | 18.72 | 18.72 | 400 |
| 26 Apr 2024 | 18.62 | 18.62 | 18.60 | 18.60 | 18.60 | 4,100 |
| 25 Apr 2024 | 18.39 | 18.45 | 18.39 | 18.45 | 18.45 | 700 |
| 24 Apr 2024 | 18.60 | 18.63 | 18.51 | 18.59 | 18.59 | 2,300 |
| 23 Apr 2024 | 18.64 | 18.67 | 18.64 | 18.67 | 18.67 | 400 |
| 22 Apr 2024 | 18.46 | 18.49 | 18.43 | 18.49 | 18.49 | 1,000 |
| 19 Apr 2024 | 18.31 | 18.36 | 18.30 | 18.31 | 18.31 | 1,500 |
| 18 Apr 2024 | 18.34 | 18.40 | 18.27 | 18.30 | 18.30 | 2,700 |
| 17 Apr 2024 | 18.32 | 18.45 | 18.32 | 18.40 | 18.40 | 4,800 |
| 16 Apr 2024 | 18.32 | 18.32 | 18.27 | 18.27 | 18.27 | 1,800 |
| 15 Apr 2024 | 18.62 | 18.62 | 18.48 | 18.51 | 18.51 | 2,300 |
| 12 Apr 2024 | 18.77 | 18.77 | 18.65 | 18.65 | 18.65 | 700 |
| 11 Apr 2024 | 18.67 | 18.82 | 18.67 | 18.82 | 18.82 | 2,900 |
| 10 Apr 2024 | 18.84 | 18.85 | 18.76 | 18.79 | 18.79 | 1,600 |
| 09 Apr 2024 | 19.18 | 19.20 | 19.13 | 19.20 | 19.20 | 3,300 |
| 08 Apr 2024 | 19.12 | 19.15 | 19.12 | 19.15 | 19.15 | 800 |
| 05 Apr 2024 | 19.13 | 19.13 | 19.04 | 19.10 | 19.10 | 1,200 |
| 04 Apr 2024 | 19.39 | 19.39 | 19.16 | 19.16 | 19.16 | 2,600 |
| 03 Apr 2024 | 19.18 | 19.24 | 19.18 | 19.24 | 19.24 | 1,900 |
| 02 Apr 2024 | 19.03 | 19.14 | 19.03 | 19.14 | 19.14 | 900 |
| 01 Apr 2024 | 19.44 | 19.44 | 19.22 | 19.26 | 19.26 | 2,400 |
| 28 Mar 2024 | 19.51 | 19.55 | 19.42 | 19.47 | 19.47 | 16,700 |
| 27 Mar 2024 | 19.47 | 19.51 | 19.47 | 19.51 | 19.51 | 300 |
| 26 Mar 2024 | 19.42 | 19.42 | 19.39 | 19.40 | 19.40 | 1,500 |
| 26 Mar 2024 | 0.145 Dividend | |||||
| 25 Mar 2024 | 19.53 | 19.54 | 19.47 | 19.50 | 19.36 | 2,600 |
| 22 Mar 2024 | 19.62 | 19.62 | 19.57 | 19.57 | 19.42 | 1,200 |
| 21 Mar 2024 | 19.50 | 19.55 | 19.49 | 19.53 | 19.39 | 2,000 |
| 20 Mar 2024 | 19.35 | 19.54 | 19.35 | 19.50 | 19.35 | 9,700 |
| 19 Mar 2024 | 19.33 | 19.36 | 19.32 | 19.35 | 19.21 | 2,100 |
| 18 Mar 2024 | 19.31 | 19.31 | 19.28 | 19.28 | 19.14 | 300 |
| 15 Mar 2024 | 19.34 | 19.39 | 19.26 | 19.32 | 19.17 | 2,000 |
| 14 Mar 2024 | 19.49 | 19.49 | 19.30 | 19.32 | 19.18 | 6,300 |
| 13 Mar 2024 | 19.53 | 19.60 | 19.46 | 19.57 | 19.42 | 4,200 |
| 12 Mar 2024 | 19.58 | 19.59 | 19.58 | 19.59 | 19.45 | 1,300 |
| 11 Mar 2024 | 19.45 | 19.54 | 19.45 | 19.49 | 19.34 | 8,100 |
| 08 Mar 2024 | 19.66 | 19.67 | 19.62 | 19.67 | 19.52 | 1,800 |
| 07 Mar 2024 | 19.66 | 19.72 | 19.66 | 19.69 | 19.54 | 700 |
| 06 Mar 2024 | 19.48 | 19.50 | 19.46 | 19.49 | 19.35 | 2,200 |
| 05 Mar 2024 | 19.29 | 19.30 | 19.28 | 19.28 | 19.14 | 1,900 |
| 04 Mar 2024 | 19.21 | 19.24 | 19.21 | 19.22 | 19.08 | 1,200 |
| 01 Mar 2024 | 19.07 | 19.33 | 19.07 | 19.33 | 19.18 | 72,900 |
| 29 Feb 2024 | 19.06 | 19.11 | 18.97 | 19.09 | 18.95 | 7,200 |
| 28 Feb 2024 | 18.91 | 19.00 | 18.91 | 18.96 | 18.82 | 1,100 |
| 27 Feb 2024 | 19.02 | 19.11 | 18.86 | 19.03 | 18.89 | 3,900 |
| 26 Feb 2024 | 19.07 | 19.08 | 19.00 | 19.02 | 18.88 | 5,200 |
| 23 Feb 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 18.96 | 2,500 |
| 22 Feb 2024 | 18.98 | 19.01 | 18.98 | 19.01 | 18.87 | 900 |
| 21 Feb 2024 | 18.90 | 18.90 | 18.81 | 18.89 | 18.75 | 5,100 |
| 20 Feb 2024 | 18.97 | 18.97 | 18.88 | 18.93 | 18.79 | 900 |
| 16 Feb 2024 | 18.81 | 18.89 | 18.79 | 18.84 | 18.70 | 2,900 |
| 15 Feb 2024 | 18.83 | 18.89 | 18.82 | 18.89 | 18.74 | 2,500 |
| 14 Feb 2024 | 18.65 | 18.72 | 18.47 | 18.72 | 18.58 | 6,500 |
| 13 Feb 2024 | 18.61 | 18.66 | 18.47 | 18.47 | 18.34 | 5,000 |
| 12 Feb 2024 | 18.87 | 18.92 | 18.87 | 18.90 | 18.76 | 1,200 |
| 09 Feb 2024 | 18.82 | 18.83 | 18.76 | 18.83 | 18.69 | 4,400 |
| 08 Feb 2024 | 18.84 | 18.87 | 18.82 | 18.83 | 18.69 | 1,800 |
| 07 Feb 2024 | 19.00 | 19.00 | 18.87 | 18.92 | 18.78 | 4,300 |
| 06 Feb 2024 | 18.86 | 18.97 | 18.86 | 18.97 | 18.83 | 700 |
| 05 Feb 2024 | 18.73 | 18.82 | 18.72 | 18.82 | 18.68 | 2,900 |
| 02 Feb 2024 | 18.95 | 19.01 | 18.95 | 18.99 | 18.84 | 2,100 |
| 01 Feb 2024 | 19.22 | 19.34 | 19.18 | 19.28 | 19.13 | 1,500 |
| 31 Jan 2024 | 19.19 | 19.19 | 19.04 | 19.09 | 18.94 | 1,000 |
| 30 Jan 2024 | 18.93 | 19.05 | 18.93 | 19.05 | 18.90 | 13,700 |
| 29 Jan 2024 | 18.99 | 19.07 | 18.93 | 19.07 | 18.93 | 3,300 |
| 26 Jan 2024 | 18.88 | 18.92 | 18.86 | 18.92 | 18.77 | 7,800 |
| 25 Jan 2024 | 18.81 | 18.86 | 18.76 | 18.86 | 18.72 | 15,000 |
| 24 Jan 2024 | 18.84 | 18.84 | 18.74 | 18.74 | 18.60 | 6,900 |
| 23 Jan 2024 | 18.72 | 18.74 | 18.69 | 18.69 | 18.56 | 13,500 |
| 22 Jan 2024 | 18.84 | 18.88 | 18.76 | 18.81 | 18.67 | 10,700 |
| 19 Jan 2024 | 18.64 | 18.67 | 18.64 | 18.67 | 18.53 | 3,400 |
| 18 Jan 2024 | 18.67 | 18.72 | 18.67 | 18.68 | 18.54 | 1,600 |
| 17 Jan 2024 | 18.61 | 18.63 | 18.57 | 18.63 | 18.49 | 8,200 |
| 16 Jan 2024 | 18.86 | 18.86 | 18.74 | 18.76 | 18.62 | 5,500 |
| 12 Jan 2024 | 19.18 | 19.20 | 19.08 | 19.08 | 18.94 | 2,200 |
| 11 Jan 2024 | 18.95 | 19.03 | 18.88 | 19.03 | 18.89 | 5,000 |
| 10 Jan 2024 | 18.95 | 18.99 | 18.93 | 18.93 | 18.79 | 3,100 |
| 09 Jan 2024 | 19.01 | 19.04 | 18.88 | 18.90 | 18.76 | 8,400 |
| 08 Jan 2024 | 18.87 | 19.09 | 18.87 | 19.04 | 18.90 | 6,000 |
| 05 Jan 2024 | 19.05 | 19.05 | 18.83 | 18.89 | 18.74 | 3,300 |
| 04 Jan 2024 | 19.00 | 19.00 | 18.90 | 18.93 | 18.79 | 2,700 |
| 03 Jan 2024 | 18.94 | 19.01 | 18.94 | 19.01 | 18.87 | 1,100 |
| 02 Jan 2024 | 19.15 | 19.19 | 19.01 | 19.02 | 18.88 | 15,700 |
| 29 Dec 2023 | 19.37 | 19.37 | 19.28 | 19.28 | 19.14 | 1,000 |
| 28 Dec 2023 | 19.34 | 19.34 | 19.29 | 19.29 | 19.15 | 800 |
| 27 Dec 2023 | 19.32 | 19.39 | 19.31 | 19.37 | 19.23 | 2,300 |
| 27 Dec 2023 | 0.144 Dividend | |||||
| 26 Dec 2023 | 19.32 | 19.37 | 19.32 | 19.35 | 19.06 | 900 |
| 22 Dec 2023 | 19.31 | 19.31 | 19.27 | 19.27 | 18.99 | 300 |
| 21 Dec 2023 | 19.21 | 19.29 | 19.21 | 19.27 | 18.98 | 3,400 |
| 20 Dec 2023 | 19.08 | 19.19 | 19.05 | 19.05 | 18.76 | 5,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.