Skip to main content

Blackswan Growth & Treasury Core Amplify ETF (NY: SWAN )

28.90 +0.17 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 28.76 28.94 28.76 28.90 13,768 +0.17(+0.59%)
Jun 17, 2024 28.49 28.81 28.49 28.74 10,689 +0.12(+0.41%)
Jun 14, 2024 28.54 28.62 28.50 28.62 7,930 +0.04(+0.13%)
Jun 13, 2024 28.49 28.60 28.49 28.58 14,863 +0.14(+0.50%)
Jun 12, 2024 28.40 28.62 28.31 28.44 7,964 +0.33(+1.19%)
Jun 11, 2024 27.90 28.10 27.88 28.10 6,477 +0.20(+0.72%)
Jun 10, 2024 27.83 27.97 27.80 27.90 15,218 -0.09(-0.33%)
Jun 07, 2024 28.02 28.07 27.88 28.00 6,124 -0.22(-0.77%)
Jun 06, 2024 28.29 28.29 28.14 28.21 9,295 +0.01(+0.05%)
Jun 05, 2024 28.00 28.21 28.00 28.20 7,268 +0.32(+1.15%)
Jun 04, 2024 27.76 27.88 27.75 27.88 3,402 +0.18(+0.63%)
Jun 03, 2024 27.79 27.79 27.50 27.70 13,884 +0.21(+0.77%)
May 31, 2024 27.35 27.50 27.16 27.49 31,673 +0.18(+0.66%)
May 30, 2024 27.34 27.48 27.29 27.31 9,713 -0.06(-0.23%)
May 29, 2024 27.35 27.44 27.31 27.37 14,992 -0.24(-0.86%)
May 28, 2024 27.73 27.76 27.49 27.61 5,548 -0.10(-0.35%)
May 24, 2024 27.59 27.77 27.59 27.71 7,724 +0.18(+0.65%)
May 23, 2024 27.87 27.87 27.45 27.53 32,858 -0.21(-0.77%)
May 22, 2024 27.85 27.90 27.74 27.74 4,864 -0.19(-0.68%)
May 21, 2024 27.77 27.94 27.77 27.93 8,529 +0.16(+0.56%)
May 20, 2024 27.81 27.88 27.76 27.77 11,787 -0.01(-0.02%)
May 17, 2024 27.76 27.79 27.73 27.78 8,724 -0.04(-0.13%)
May 16, 2024 27.85 27.94 27.81 27.82 11,082 -0.10(-0.37%)
May 15, 2024 27.66 27.95 27.66 27.92 9,452 +0.44(+1.58%)
May 14, 2024 27.32 27.48 27.32 27.48 11,811 +0.19(+0.71%)
May 13, 2024 27.36 27.36 27.29 27.29 16,138 -0.03(-0.12%)
May 10, 2024 27.40 27.40 27.22 27.32 12,614 -0.02(-0.07%)
May 09, 2024 27.16 27.35 27.16 27.34 13,626 +0.15(+0.54%)
May 08, 2024 27.05 27.23 27.05 27.19 10,562 -0.10(-0.35%)
May 07, 2024 27.21 27.36 27.16 27.29 26,472 +0.15(+0.55%)
May 06, 2024 26.96 27.14 26.94 27.14 11,001 +0.22(+0.81%)
May 03, 2024 26.85 26.93 26.82 26.92 3,224 +0.44(+1.66%)
May 02, 2024 26.31 26.55 26.29 26.48 8,544 +0.25(+0.94%)
May 01, 2024 26.22 26.57 26.22 26.24 9,717 -0.05(-0.17%)
Apr 30, 2024 26.57 26.57 26.28 26.28 10,666 -0.39(-1.47%)
Apr 29, 2024 26.66 26.71 26.62 26.67 6,639 +0.11(+0.42%)
Apr 26, 2024 26.48 26.63 26.48 26.56 11,120 +0.28(+1.08%)
Apr 25, 2024 26.10 26.34 26.09 26.28 5,765 -0.22(-0.84%)
Apr 24, 2024 26.57 26.58 26.39 26.50 15,681 -0.04(-0.14%)
Apr 23, 2024 26.40 26.62 26.40 26.54 16,147 +0.27(+1.03%)
Apr 22, 2024 26.11 26.39 26.09 26.27 19,498 +0.22(+0.84%)
Apr 19, 2024 26.27 26.27 26.02 26.05 9,916 -0.18(-0.69%)
Apr 18, 2024 26.28 26.45 26.19 26.23 21,751 -0.19(-0.73%)
Apr 17, 2024 26.52 26.57 26.36 26.42 10,866 +0.08(+0.29%)
Apr 16, 2024 26.41 26.52 26.29 26.34 29,079 -0.21(-0.79%)
Apr 15, 2024 26.83 26.85 26.52 26.55 9,018 -0.36(-1.33%)
Apr 12, 2024 27.11 27.20 26.84 26.91 5,972 -0.19(-0.70%)
Apr 11, 2024 27.04 27.19 26.93 27.10 9,398 +0.07(+0.28%)
Apr 10, 2024 27.05 27.13 26.96 27.03 11,897 -0.45(-1.64%)
Apr 09, 2024 27.48 27.52 27.30 27.48 14,572 +0.12(+0.44%)
Apr 08, 2024 27.47 27.51 27.35 27.36 10,410 -0.12(-0.43%)
Apr 05, 2024 27.43 27.56 27.42 27.47 5,770 +0.12(+0.43%)
Apr 04, 2024 27.71 27.75 27.32 27.36 6,539 -0.16(-0.59%)
Apr 03, 2024 27.40 27.61 27.39 27.52 11,547 +0.03(+0.11%)
Apr 02, 2024 27.40 27.51 27.37 27.49 10,525 -0.24(-0.86%)
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.