Amplify Bloomberg U.S. Treasury 12% Premium Income ETF (TLTP)
BATS: TLTP · Real-Time Price · USD
22.62
-0.26 (-1.13%)
Jun 27, 2025, 4:00 PM - Market closed
TLTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.70 | 22.70 | 22.60 | 22.62 | 22.62 | -1.15% | 6,323 |
| Jun 26, 2025 | 22.90 | 22.90 | 22.78 | 22.88 | 22.66 | 0.10% | 1,598 |
| Jun 25, 2025 | 22.78 | 22.86 | 22.68 | 22.86 | 22.63 | - | 4,802 |
| Jun 24, 2025 | 22.68 | 22.86 | 22.67 | 22.86 | 22.63 | 0.62% | 4,474 |
| Jun 23, 2025 | 22.76 | 22.80 | 22.72 | 22.72 | 22.49 | 0.62% | 7,163 |
| Jun 20, 2025 | 22.57 | 22.62 | 22.57 | 22.58 | 22.35 | -0.18% | 1,437 |
| Jun 18, 2025 | 22.69 | 22.72 | 22.61 | 22.62 | 22.40 | 0.20% | 2,725 |
| Jun 17, 2025 | 22.43 | 22.62 | 22.43 | 22.58 | 22.35 | 0.83% | 2,434 |
| Jun 16, 2025 | 22.57 | 22.58 | 22.38 | 22.39 | 22.17 | -0.58% | 2,258 |
| Jun 13, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.30 | -0.74% | 310 |
| Jun 12, 2025 | 22.56 | 22.71 | 22.56 | 22.69 | 22.46 | 0.95% | 2,888 |
| Jun 11, 2025 | 22.39 | 22.48 | 22.39 | 22.48 | 22.25 | 0.44% | 794 |
| Jun 10, 2025 | 22.42 | 22.42 | 22.38 | 22.38 | 22.16 | 0.04% | 2,088 |
| Jun 9, 2025 | 22.25 | 22.38 | 22.25 | 22.37 | 22.15 | 0.22% | 2,703 |
| Jun 6, 2025 | 22.62 | 22.62 | 22.31 | 22.32 | 22.10 | -1.10% | 4,916 |
| Jun 5, 2025 | 22.62 | 22.62 | 22.45 | 22.57 | 22.35 | 0.40% | 9,230 |
| Jun 4, 2025 | 22.34 | 22.57 | 22.30 | 22.48 | 22.26 | 1.30% | 4,357 |
| Jun 3, 2025 | 22.24 | 22.30 | 22.13 | 22.19 | 21.97 | -0.07% | 5,636 |
| Jun 2, 2025 | 22.12 | 22.29 | 22.12 | 22.21 | 21.99 | -0.65% | 7,969 |
| May 30, 2025 | 22.34 | 22.39 | 22.28 | 22.35 | 22.13 | 0.06% | 9,409 |
| May 29, 2025 | 22.26 | 22.45 | 22.19 | 22.34 | 22.12 | -0.41% | 22,429 |
| May 28, 2025 | 22.47 | 22.48 | 22.34 | 22.43 | 21.99 | -0.52% | 4,094 |
| May 27, 2025 | 22.42 | 22.55 | 22.35 | 22.55 | 22.10 | 1.62% | 7,447 |
| May 23, 2025 | 22.25 | 22.29 | 22.19 | 22.19 | 21.75 | -0.03% | 9,580 |
| May 22, 2025 | 22.00 | 22.22 | 21.96 | 22.20 | 21.76 | 0.48% | 4,722 |
| May 21, 2025 | 22.32 | 22.32 | 22.06 | 22.09 | 21.65 | -1.61% | 6,879 |
| May 20, 2025 | 22.39 | 22.46 | 22.34 | 22.45 | 22.01 | -0.63% | 7,033 |
| May 19, 2025 | 22.23 | 22.63 | 22.23 | 22.59 | 22.15 | -0.36% | 7,857 |
| May 16, 2025 | 22.74 | 22.74 | 22.65 | 22.68 | 22.23 | 0.37% | 2,586 |
| May 15, 2025 | 22.55 | 22.64 | 22.51 | 22.59 | 22.14 | 0.97% | 10,087 |
| May 14, 2025 | 22.47 | 22.47 | 22.38 | 22.38 | 21.93 | -0.86% | 3,213 |
| May 13, 2025 | 22.65 | 22.65 | 22.44 | 22.57 | 22.12 | -0.35% | 32,320 |
| May 12, 2025 | 22.75 | 22.75 | 22.59 | 22.65 | 22.20 | -0.71% | 22,249 |
| May 9, 2025 | 22.86 | 22.88 | 22.75 | 22.81 | 22.36 | -0.12% | 3,633 |
| May 8, 2025 | 22.98 | 22.98 | 22.79 | 22.84 | 22.39 | -0.86% | 3,217 |
| May 7, 2025 | 22.97 | 23.05 | 22.97 | 23.04 | 22.58 | 0.81% | 5,526 |
| May 6, 2025 | 22.70 | 22.89 | 22.66 | 22.86 | 22.40 | 0.02% | 6,192 |
| May 5, 2025 | 22.87 | 22.87 | 22.73 | 22.85 | 22.40 | -0.33% | 7,712 |
| May 2, 2025 | 23.01 | 23.02 | 22.83 | 22.93 | 22.47 | -0.82% | 16,776 |
| May 1, 2025 | 23.28 | 23.28 | 23.04 | 23.12 | 22.66 | -0.58% | 18,094 |
| Apr 30, 2025 | 23.38 | 23.38 | 23.25 | 23.25 | 22.79 | -0.45% | 7,329 |
| Apr 29, 2025 | 23.21 | 23.40 | 23.21 | 23.35 | 22.89 | -0.31% | 6,677 |
| Apr 28, 2025 | 23.32 | 23.48 | 23.31 | 23.43 | 22.73 | 0.34% | 2,661 |
| Apr 25, 2025 | 23.33 | 23.37 | 23.23 | 23.35 | 22.66 | 0.64% | 4,973 |
| Apr 24, 2025 | 23.05 | 23.24 | 23.05 | 23.20 | 22.51 | 0.82% | 2,431 |
| Apr 23, 2025 | 23.17 | 23.17 | 22.89 | 23.01 | 22.33 | 1.09% | 5,015 |
| Apr 22, 2025 | 22.84 | 22.86 | 22.76 | 22.76 | 22.09 | 0.46% | 9,473 |
| Apr 21, 2025 | 22.86 | 22.90 | 22.66 | 22.66 | 21.99 | -1.55% | 8,184 |
| Apr 17, 2025 | 22.95 | 23.19 | 22.95 | 23.01 | 22.33 | -0.81% | 1,666 |
| Apr 16, 2025 | 23.14 | 23.26 | 23.00 | 23.20 | 22.52 | 0.55% | 3,100 |