Amplify CrowdBureau(R) Online Lending & Digital Banking ETF (LEND) Historical Stock Data
15.26 ↓1.02 (-6.26%)
As of June 25, 2021, 10:36am EST.
Historical Data
In the past 30 trading days, LEND is up 0.16% a day on average. There have been 24 days where Amplify CrowdBureau(R) Online Lending & Digital Banking ETF closed green and 6 days where LEND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-01 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.28 | 16.28 | 0 |
| 2021-06-30 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.28 | 16.28 | 0 |
| 2021-06-29 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.28 | 16.28 | 0 |
| 2021-06-28 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.28 | 16.28 | 0 |
| 2021-06-25 | 16.53 | 16.28 | ↓$0.25 (-1.52%) | 16.27 | 16.53 | 4.70K |
| 2021-06-24 | 15.68 | 16.57 | ↑$0.89 (5.68%) | 15.68 | 16.57 | 220 |
| 2021-06-23 | 16.10 | 16.29 | ↑$0.19 (1.18%) | 16.10 | 16.29 | 1.30K |
| 2021-06-22 | 16.03 | 16.09 | ↑$0.06 (0.37%) | 16.03 | 16.09 | 236 |
| 2021-06-21 | 16.12 | 16.12 | ↑$0.00 (0.00%) | 16.12 | 16.12 | 548 |
| 2021-06-18 | 16.14 | 16.14 | ↑$0.00 (0.00%) | 16.14 | 16.14 | 400 |
| 2021-06-17 | 16.40 | 16.33 | ↓$0.07 (-0.42%) | 16.33 | 16.40 | 500 |
| 2021-06-16 | 16.33 | 16.33 | ↑$0.00 (0.00%) | 16.33 | 16.33 | 600 |
| 2021-06-15 | 16.24 | 16.26 | ↑$0.02 (0.12%) | 16.18 | 16.28 | 1.10K |
| 2021-06-14 | 16.15 | 16.22 | ↑$0.07 (0.46%) | 16.15 | 16.34 | 2.30K |
| 2021-06-11 | 16.12 | 16.12 | ↑$0.00 (0.00%) | 16.12 | 16.12 | 200 |
| 2021-06-10 | 16.17 | 16.07 | ↓$0.10 (-0.61%) | 16.07 | 16.17 | 1K |
| 2021-06-09 | 16.49 | 16.14 | ↓$0.35 (-2.13%) | 16.14 | 16.49 | 500 |
| 2021-06-08 | 16.40 | 16.46 | ↑$0.05 (0.34%) | 16.35 | 16.46 | 403 |
| 2021-06-07 | 16.33 | 16.33 | ↑$0.00 (0.00%) | 16.33 | 16.33 | 195 |
| 2021-06-04 | 16.11 | 16.24 | ↑$0.13 (0.78%) | 16.11 | 16.39 | 1K |
| 2021-06-03 | 16.41 | 16.28 | ↓$0.13 (-0.79%) | 16.28 | 16.41 | 400 |
| 2021-06-02 | 16.30 | 16.40 | ↑$0.10 (0.63%) | 16.29 | 17.01 | 4.10K |
| 2021-06-01 | 16.15 | 16.22 | ↑$0.07 (0.42%) | 16.15 | 16.22 | 394 |
| 2021-05-28 | 16.01 | 16.16 | ↑$0.15 (0.96%) | 16.01 | 16.16 | 300 |
| 2021-05-27 | 15.95 | 16.09 | ↑$0.15 (0.91%) | 15.52 | 16.09 | 3K |
| 2021-05-26 | 15.54 | 15.86 | ↑$0.32 (2.05%) | 15.54 | 15.87 | 2.60K |
| 2021-05-25 | 16.30 | 15.52 | ↓$0.78 (-4.79%) | 15.52 | 16.30 | 4.50K |
| 2021-05-24 | 16.05 | 16.18 | ↑$0.13 (0.78%) | 15.93 | 16.18 | 1.10K |
| 2021-05-21 | 15.51 | 15.56 | ↑$0.05 (0.34%) | 15.51 | 15.56 | 300 |
| 2021-05-20 | 15.37 | 15.37 | ↑$0.00 (0.00%) | 15.37 | 15.37 | 100 |
Create an account or log in to view more rows.
$LEND holdddd it tight yall
$LEND ready to explode
$LEND it's true....
$LEND cant wait for next week
$LEND headed back to all time highs shortly
$LEND go to the bathroom
come back to green! I like it!
$LEND we just getting started
$LEND When they tell me diversifying is for idiots
$LEND wow! I sold too early
$LEND Let’s get it