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 (%)
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%)
Apr 01, 2020
10.54
10.54
10.54
10.54
5
-0.68(-6.06%)
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%)
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
.