Amplify Bloomberg U.S. Treasury 12% Premium Income ETF (TLTP)
BATS: TLTP · Real-Time Price · USD
22.24
-0.11 (-0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
TLTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.33 | 22.35 | 22.20 | 22.24 | 22.24 | -0.47% | 7,486 |
| Dec 4, 2025 | 22.45 | 22.45 | 22.34 | 22.35 | 22.35 | -0.46% | 19,809 |
| Dec 3, 2025 | 22.45 | 22.49 | 22.39 | 22.45 | 22.45 | 0.27% | 6,189 |
| Dec 2, 2025 | 22.34 | 22.45 | 22.31 | 22.39 | 22.39 | 0.08% | 8,687 |
| Dec 1, 2025 | 22.43 | 22.43 | 22.33 | 22.37 | 22.37 | -1.03% | 20,465 |
| Nov 28, 2025 | 22.57 | 22.65 | 22.54 | 22.60 | 22.60 | -0.10% | 8,979 |
| Nov 26, 2025 | 22.57 | 22.65 | 22.54 | 22.63 | 22.63 | -0.84% | 41,795 |
| Nov 25, 2025 | 22.84 | 22.86 | 22.82 | 22.82 | 22.59 | 0.20% | 23,370 |
| Nov 24, 2025 | 22.76 | 22.82 | 22.72 | 22.77 | 22.54 | 0.35% | 25,730 |
| Nov 21, 2025 | 22.70 | 22.71 | 22.65 | 22.69 | 22.46 | 0.15% | 12,077 |
| Nov 20, 2025 | 22.59 | 22.68 | 22.58 | 22.66 | 22.43 | 0.43% | 10,889 |
| Nov 19, 2025 | 22.56 | 22.65 | 22.52 | 22.56 | 22.33 | -0.19% | 10,121 |
| Nov 18, 2025 | 22.62 | 22.64 | 22.56 | 22.60 | 22.38 | 0.01% | 14,560 |
| Nov 17, 2025 | 22.56 | 22.63 | 22.52 | 22.60 | 22.37 | 0.17% | 6,224 |
| Nov 14, 2025 | 22.81 | 22.81 | 22.50 | 22.56 | 22.34 | -0.52% | 9,856 |
| Nov 13, 2025 | 22.70 | 22.77 | 22.68 | 22.68 | 22.45 | -0.48% | 12,579 |
| Nov 12, 2025 | 22.77 | 22.85 | 22.74 | 22.79 | 22.56 | 0.18% | 19,018 |
| Nov 11, 2025 | 22.84 | 22.84 | 22.73 | 22.75 | 22.52 | 0.37% | 22,024 |
| Nov 10, 2025 | 22.71 | 22.71 | 22.62 | 22.67 | 22.44 | -0.02% | 22,587 |
| Nov 7, 2025 | 22.54 | 22.76 | 22.54 | 22.67 | 22.44 | -0.26% | 11,723 |
| Nov 6, 2025 | 22.63 | 22.74 | 22.63 | 22.73 | 22.50 | 0.98% | 12,009 |
| Nov 5, 2025 | 22.70 | 22.70 | 22.50 | 22.51 | 22.29 | -0.95% | 18,840 |
| Nov 4, 2025 | 22.70 | 22.77 | 22.68 | 22.73 | 22.50 | 0.42% | 5,358 |
| Nov 3, 2025 | 22.58 | 22.70 | 22.58 | 22.63 | 22.40 | -0.44% | 6,877 |
| Oct 31, 2025 | 22.84 | 22.84 | 22.70 | 22.73 | 22.50 | -0.31% | 18,305 |
| Oct 30, 2025 | 22.76 | 22.88 | 22.76 | 22.80 | 22.57 | -1.48% | 12,228 |
| Oct 29, 2025 | 23.32 | 23.32 | 23.09 | 23.14 | 22.68 | -0.73% | 49,093 |
| Oct 28, 2025 | 23.32 | 23.36 | 23.30 | 23.32 | 22.85 | 0.12% | 8,721 |
| Oct 27, 2025 | 23.19 | 23.31 | 23.12 | 23.29 | 22.82 | 0.44% | 22,797 |
| Oct 24, 2025 | 23.19 | 23.25 | 23.09 | 23.19 | 22.72 | -0.02% | 25,803 |
| Oct 23, 2025 | 23.23 | 23.24 | 23.11 | 23.19 | 22.73 | -0.43% | 33,391 |
| Oct 22, 2025 | 23.29 | 23.32 | 23.24 | 23.29 | 22.83 | 0.11% | 316,624 |
| Oct 21, 2025 | 23.23 | 23.29 | 23.20 | 23.27 | 22.80 | 0.41% | 18,099 |
| Oct 20, 2025 | 23.19 | 23.19 | 23.09 | 23.17 | 22.71 | 0.34% | 17,291 |
| Oct 17, 2025 | 23.06 | 23.12 | 23.05 | 23.09 | 22.63 | 0.03% | 6,193 |
| Oct 16, 2025 | 23.00 | 23.12 | 22.94 | 23.08 | 22.62 | 0.54% | 6,847 |
| Oct 15, 2025 | 23.00 | 23.11 | 22.90 | 22.96 | 22.50 | -0.17% | 88,472 |
| Oct 14, 2025 | 23.09 | 23.09 | 22.93 | 23.00 | 22.54 | 0.17% | 8,300 |
| Oct 13, 2025 | 22.80 | 22.98 | 22.80 | 22.96 | 22.50 | -0.09% | 7,798 |
| Oct 10, 2025 | 22.94 | 23.00 | 22.86 | 22.98 | 22.52 | 1.04% | 9,636 |
| Oct 9, 2025 | 22.69 | 22.75 | 22.69 | 22.75 | 22.29 | -0.02% | 6,887 |
| Oct 8, 2025 | 22.70 | 22.81 | 22.70 | 22.75 | 22.30 | 0.24% | 3,423 |
| Oct 7, 2025 | 22.66 | 22.77 | 22.66 | 22.70 | 22.24 | 0.38% | 6,254 |
| Oct 6, 2025 | 22.68 | 22.70 | 22.60 | 22.61 | 22.16 | -0.44% | 23,491 |
| Oct 3, 2025 | 22.72 | 22.74 | 22.71 | 22.71 | 22.26 | -0.14% | 1,061 |
| Oct 2, 2025 | 22.74 | 22.77 | 22.71 | 22.74 | 22.29 | 0.20% | 24,143 |
| Oct 1, 2025 | 22.71 | 22.72 | 22.66 | 22.70 | 22.24 | 0.25% | 7,503 |
| Sep 30, 2025 | 22.73 | 22.74 | 22.64 | 22.64 | 22.19 | -0.22% | 6,639 |
| Sep 29, 2025 | 22.69 | 22.71 | 22.61 | 22.69 | 22.24 | -0.31% | 24,049 |
| Sep 26, 2025 | 22.74 | 22.83 | 22.69 | 22.76 | 22.08 | 0.04% | 14,288 |