Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
11.21
11.21
11.21
11.21
0
-0.15(-1.33%)
Mar 30, 2020
11.37
11.37
11.37
11.37
0
-0.41(-3.47%)
Mar 27, 2020
11.91
11.91
11.78
11.78
200
-0.67(-5.38%)
Mar 26, 2020
12.39
12.45
12.39
12.45
204
+1.19(+10.52%)
Mar 24, 2020
11.26
11.26
11.26
0
+1.26(+12.60%)
Mar 23, 2020
10.18
10.18
10.00
10.00
402
-0.58(-5.45%)
Mar 20, 2020
10.58
10.58
10.58
10.58
100
-0.04(-0.36%)
Mar 19, 2020
10.61
10.61
10.61
10.61
7
+0.20(+1.91%)
Mar 18, 2020
10.50
10.50
10.41
10.41
175
-1.24(-10.67%)
Mar 17, 2020
11.62
11.66
11.62
11.66
320
+0.16(+1.43%)
Mar 16, 2020
11.51
11.68
11.49
11.49
1,700
-1.11(-8.79%)
Mar 13, 2020
12.08
12.60
12.08
12.60
200
+0.44(+3.60%)
Mar 12, 2020
12.16
12.16
12.16
12.16
40
-0.94(-7.17%)
Mar 11, 2020
13.11
13.11
13.11
13.11
41
-0.31(-2.32%)
Mar 10, 2020
13.42
13.42
13.42
13.42
28
+0.00(+0.00%)
Mar 09, 2020
12.68
13.42
12.61
13.42
3,785
-0.81(-5.67%)
Mar 06, 2020
14.22
14.22
14.22
14.22
100
-0.27(-1.84%)
Mar 05, 2020
14.49
14.49
14.49
14.49
0
-0.54(-3.62%)
Mar 04, 2020
15.04
15.04
15.04
15.04
2
+0.45(+3.08%)
Mar 03, 2020
14.69
14.69
14.58
14.59
3,100
-0.65(-4.24%)
Mar 02, 2020
15.08
15.23
15.08
15.23
1,024
+0.23(+1.54%)
Feb 28, 2020
15.00
15.00
15.00
15.00
2,000
-0.00(-0.00%)
Feb 27, 2020
15.00
15.00
15.00
15.00
1
-0.36(-2.37%)
Feb 26, 2020
15.36
15.36
15.36
15.36
0
-0.13(-0.84%)
Feb 25, 2020
15.49
15.49
15.49
15.49
2
-1.02(-6.15%)
Feb 24, 2020
16.36
16.51
16.36
16.51
219
-0.51(-3.00%)
Feb 21, 2020
17.02
17.02
17.02
17.02
100
-0.30(-1.71%)
Feb 20, 2020
17.34
17.34
17.32
17.32
1,600
+0.39(+2.28%)
Feb 19, 2020
16.93
17.00
16.88
16.93
513
+0.11(+0.62%)
Feb 18, 2020
16.82
16.82
16.82
16.82
33
-0.14(-0.81%)
Feb 13, 2020
16.96
16.96
16.96
0
-0.16(-0.95%)
Feb 12, 2020
17.12
17.12
17.12
17.12
14
+0.29(+1.75%)
Feb 11, 2020
16.83
16.83
16.83
16.83
0
+0.12(+0.73%)
Feb 10, 2020
16.71
16.71
16.71
16.71
17
+0.03(+0.17%)
Feb 07, 2020
16.56
16.68
16.56
16.68
1,200
-0.13(-0.77%)
Feb 06, 2020
16.81
16.81
16.81
16.81
1
+0.11(+0.64%)
Feb 05, 2020
16.70
16.70
16.70
16.70
0
-0.39(-2.29%)
Feb 04, 2020
16.96
17.09
16.96
17.09
358
+0.57(+3.46%)
Feb 03, 2020
16.52
16.52
16.52
16.52
70
-0.06(-0.34%)
Jan 31, 2020
16.58
16.58
16.58
16.58
100
-0.35(-2.04%)
Jan 30, 2020
16.93
16.93
16.93
16.93
2
-0.19(-1.13%)
Jan 29, 2020
17.19
17.19
17.12
17.12
313
-0.21(-1.19%)
Jan 28, 2020
17.32
17.32
17.32
17.32
0
+0.32(+1.89%)
Jan 27, 2020
17.00
17.00
17.00
17.00
102
-0.48(-2.75%)
Jan 24, 2020
17.48
17.48
17.48
17.48
100
-0.70(-3.82%)
Jan 22, 2020
18.18
18.18
18.18
0
+0.57(+3.24%)
Jan 21, 2020
17.70
17.70
17.60
17.61
2,442
-0.19(-1.07%)
Jan 17, 2020
17.80
17.80
17.80
17.80
100
-0.05(-0.28%)
Jan 16, 2020
18.37
18.37
17.85
17.85
1,690
-0.28(-1.55%)
Jan 15, 2020
18.24
18.24
18.13
18.13
271
-0.17(-0.91%)
Jan 14, 2020
18.30
18.30
18.30
18.30
6
-0.06(-0.34%)
Jan 13, 2020
18.36
18.36
18.36
18.36
23
+0.30(+1.66%)
Jan 10, 2020
18.75
18.75
18.06
18.06
1,900
-0.37(-2.01%)
Jan 09, 2020
18.02
18.43
18.02
18.43
391
+0.41(+2.25%)
Jan 08, 2020
18.02
18.02
18.02
18.02
22
+0.06(+0.33%)
Jan 07, 2020
17.96
17.96
17.96
17.96
0
+0.10(+0.58%)
Jan 06, 2020
17.86
17.86
17.86
17.86
55
-0.55(-3.00%)
Jan 03, 2020
18.41
18.41
18.41
18.41
0
-0.16(-0.87%)
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
.