Amplify BlackSwan Growth & Treasury Core ETF (SWAN)
NYSEARCA: SWAN · Real-Time Price · USD
32.19
+0.11 (0.34%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.08 | 32.19 | 32.02 | 32.19 | 32.19 | 0.34% | 19,076 |
| Sep 25, 2025 | 32.07 | 32.15 | 31.96 | 32.08 | 32.08 | -0.61% | 14,414 |
| Sep 24, 2025 | 32.41 | 32.43 | 32.20 | 32.28 | 32.28 | -0.47% | 23,694 |
| Sep 23, 2025 | 32.57 | 32.57 | 32.35 | 32.43 | 32.43 | -0.23% | 19,082 |
| Sep 22, 2025 | 32.43 | 32.56 | 32.32 | 32.51 | 32.51 | 0.14% | 13,679 |
| Sep 19, 2025 | 32.37 | 32.46 | 32.23 | 32.46 | 32.46 | 0.45% | 6,116 |
| Sep 18, 2025 | 32.25 | 32.42 | 32.25 | 32.31 | 32.31 | 0.32% | 9,804 |
| Sep 17, 2025 | 32.30 | 32.45 | 32.21 | 32.21 | 32.21 | -0.57% | 12,674 |
| Sep 16, 2025 | 32.37 | 32.46 | 32.35 | 32.40 | 32.40 | -0.05% | 16,605 |
| Sep 15, 2025 | 32.41 | 32.42 | 32.34 | 32.41 | 32.41 | 0.61% | 6,391 |
| Sep 12, 2025 | 32.18 | 32.32 | 32.14 | 32.21 | 32.21 | -0.32% | 8,026 |
| Sep 11, 2025 | 32.21 | 32.38 | 32.19 | 32.32 | 32.32 | 0.77% | 92,097 |
| Sep 10, 2025 | 32.02 | 33.13 | 32.01 | 32.07 | 32.07 | 0.31% | 5,835 |
| Sep 9, 2025 | 31.96 | 31.99 | 31.87 | 31.97 | 31.97 | 0.25% | 6,091 |
| Sep 8, 2025 | 31.90 | 32.01 | 31.87 | 31.89 | 31.89 | 0.13% | 13,493 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.75 | 31.85 | 31.85 | 0.25% | 6,355 |
| Sep 4, 2025 | 31.60 | 31.81 | 31.56 | 31.77 | 31.77 | 0.73% | 40,729 |
| Sep 3, 2025 | 31.46 | 31.55 | 31.37 | 31.54 | 31.54 | 0.83% | 11,156 |
| Sep 2, 2025 | 31.29 | 31.30 | 31.10 | 31.28 | 31.28 | -0.66% | 16,716 |
| Aug 29, 2025 | 31.51 | 31.54 | 31.45 | 31.49 | 31.49 | -0.56% | 12,477 |
| Aug 28, 2025 | 31.53 | 31.69 | 31.52 | 31.66 | 31.66 | 0.42% | 6,918 |
| Aug 27, 2025 | 31.38 | 31.55 | 31.38 | 31.53 | 31.53 | 0.37% | 20,070 |
| Aug 26, 2025 | 31.25 | 31.46 | 31.25 | 31.41 | 31.41 | 0.44% | 3,634 |
| Aug 25, 2025 | 31.37 | 31.39 | 31.26 | 31.28 | 31.28 | -0.45% | 5,652 |
| Aug 22, 2025 | 31.05 | 31.48 | 31.00 | 31.42 | 31.42 | 1.44% | 5,682 |
| Aug 21, 2025 | 30.99 | 31.05 | 30.88 | 30.97 | 30.97 | -0.45% | 6,874 |
| Aug 20, 2025 | 31.10 | 31.16 | 30.95 | 31.11 | 31.11 | -0.16% | 14,778 |
| Aug 19, 2025 | 31.25 | 31.31 | 31.13 | 31.16 | 31.16 | -0.30% | 2,602 |
| Aug 18, 2025 | 31.24 | 31.34 | 31.16 | 31.26 | 31.26 | -0.16% | 12,867 |
| Aug 15, 2025 | 31.35 | 31.46 | 31.25 | 31.31 | 31.31 | -0.25% | 4,913 |
| Aug 14, 2025 | 31.34 | 31.39 | 31.31 | 31.38 | 31.38 | -0.37% | 4,563 |
| Aug 13, 2025 | 31.39 | 31.50 | 31.37 | 31.50 | 31.50 | 0.70% | 10,886 |
| Aug 12, 2025 | 31.08 | 31.32 | 31.08 | 31.28 | 31.28 | 0.75% | 14,094 |
| Aug 11, 2025 | 31.18 | 31.18 | 31.04 | 31.05 | 31.05 | 0.05% | 7,041 |
| Aug 8, 2025 | 30.94 | 31.11 | 30.91 | 31.03 | 31.03 | 0.19% | 15,327 |
| Aug 7, 2025 | 31.12 | 31.21 | 30.92 | 30.97 | 30.97 | -0.38% | 8,430 |
| Aug 6, 2025 | 30.99 | 31.09 | 30.89 | 31.09 | 31.09 | 0.54% | 8,411 |
| Aug 5, 2025 | 31.04 | 31.04 | 30.90 | 30.92 | 30.92 | -0.37% | 8,009 |
| Aug 4, 2025 | 30.92 | 31.04 | 30.90 | 31.04 | 31.04 | 0.98% | 3,897 |
| Aug 1, 2025 | 31.08 | 31.08 | 30.65 | 30.74 | 30.74 | -0.07% | 7,605 |
| Jul 31, 2025 | 31.00 | 31.07 | 30.64 | 30.76 | 30.76 | -0.23% | 16,625 |
| Jul 30, 2025 | 30.89 | 31.00 | 30.82 | 30.83 | 30.83 | -0.38% | 3,587 |
| Jul 29, 2025 | 30.90 | 31.01 | 30.90 | 30.95 | 30.95 | 0.33% | 5,705 |
| Jul 28, 2025 | 30.88 | 30.94 | 30.81 | 30.85 | 30.85 | -0.23% | 5,165 |
| Jul 25, 2025 | 30.78 | 30.96 | 30.78 | 30.92 | 30.92 | 0.41% | 3,767 |
| Jul 24, 2025 | 30.87 | 30.89 | 30.74 | 30.79 | 30.79 | -0.21% | 4,746 |
| Jul 23, 2025 | 30.80 | 30.88 | 30.05 | 30.86 | 30.86 | 0.30% | 4,309 |
| Jul 22, 2025 | 30.71 | 30.81 | 30.63 | 30.77 | 30.77 | 0.22% | 7,001 |
| Jul 21, 2025 | 30.67 | 30.85 | 30.66 | 30.70 | 30.70 | 0.45% | 7,789 |
| Jul 18, 2025 | 30.59 | 30.63 | 30.51 | 30.56 | 30.56 | 0.16% | 9,444 |