MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ISWN — Amplify BlackSwan ISWN ETF
NYSE ArcaAmplify BlackSwan ISWN ETF
$20.90
+0.14(+0.69%)
- O
- 21.01
- H
- 21.01
- L
- 20.90
- V
- 3.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.90
Period Return+9.28%
Period High$24.46
Period Low$19.00
Avg Daily Volume2.2K
Total Trading Days365
ISWN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.01 | $21.01 | $20.90 | $20.90 | +$0.14 | +0.69% | 3,245 | $20.91 | $20.90 $21.01 |
| Oct 1, 2026 | $20.66 | $20.86 | $20.66 | $20.76 | $-0.13 | -0.62% | 1,238 | $20.78 | $20.66 $20.86 |
| Sep 30, 2026 | $21.14 | $21.14 | $20.89 | $20.89 | $-0.15 | -0.71% | 16,395 | $21.10 | $20.89 $21.14 |
| Sep 29, 2026 | $20.95 | $21.07 | $20.95 | $21.04 | $-0.28 | -1.31% | 2,773 | $20.99 | $20.95 $21.07 |
| Sep 28, 2026 | $21.25 | $21.33 | $21.25 | $21.32 | $-0.16 | -0.76% | 899 | $21.28 | $21.25 $21.33 |
| Sep 25, 2026 | $21.43 | $21.48 | $21.43 | $21.48 | +$0.22 | +1.03% | 1,005 | $21.43 | $21.43 $21.48 |
| Sep 24, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | $-0.17 | -0.79% | 50 | $21.32 | $21.26 $21.26 |
| Sep 23, 2026 | $21.70 | $21.70 | $21.36 | $21.43 | $-0.48 | -2.18% | 4,758 | $21.47 | $21.36 $21.70 |
| Sep 22, 2026 | $21.84 | $21.91 | $21.80 | $21.91 | +$0.07 | +0.31% | 2,386 | $21.85 | $21.80 $21.91 |
| Sep 21, 2026 | $21.77 | $21.89 | $21.71 | $21.84 | +$0.24 | +1.12% | 12,527 | $21.81 | $21.71 $21.89 |
| Sep 18, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | $-0.26 | -1.20% | 15 | $21.57 | $21.60 $21.60 |
| Sep 17, 2026 | $21.82 | $21.93 | $21.82 | $21.86 | +$0.27 | +1.26% | 7,496 | $21.90 | $21.82 $21.93 |
| Sep 16, 2026 | $21.71 | $21.89 | $21.59 | $21.59 | $-0.10 | -0.46% | 1,364 | $21.74 | $21.59 $21.89 |
| Sep 15, 2026 | $21.67 | $21.75 | $21.65 | $21.69 | $-0.11 | -0.51% | 924 | $21.70 | $21.65 $21.75 |
| Sep 14, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $-0.16 | -0.71% | 66 | $21.74 | $21.80 $21.80 |
| Sep 11, 2026 | $22.05 | $22.05 | $21.95 | $21.96 | +$0.16 | +0.73% | 538 | $21.98 | $21.95 $22.05 |
| Sep 10, 2026 | $21.82 | $21.82 | $21.80 | $21.80 | $-0.31 | -1.38% | 385 | $21.81 | $21.80 $21.82 |
| Sep 9, 2026 | $22.08 | $22.19 | $22.08 | $22.10 | $-0.25 | -1.11% | 1,920 | $22.17 | $22.08 $22.19 |
| Sep 8, 2026 | $22.46 | $22.46 | $22.35 | $22.35 | $-0.12 | -0.54% | 806 | $22.45 | $22.35 $22.46 |
| Sep 4, 2026 | $22.45 | $22.47 | $22.39 | $22.47 | $-0.01 | -0.03% | 1,266 | $22.40 | $22.39 $22.47 |
| Sep 3, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | +$0.23 | +1.05% | 100 | $22.53 | $22.48 $22.48 |
| Sep 2, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | +$0.10 | +0.43% | 37 | $22.20 | $22.25 $22.25 |
| Sep 1, 2026 | $22.33 | $22.33 | $22.07 | $22.15 | $-0.23 | -1.03% | 670 | $22.18 | $22.07 $22.33 |
| Aug 31, 2026 | $22.38 | $22.38 | $22.38 | $22.38 | $-0.07 | -0.33% | 77 | $22.41 | $22.38 $22.38 |
| Aug 28, 2026 | $22.69 | $22.69 | $22.45 | $22.45 | $-0.12 | -0.54% | 1,217 | $22.60 | $22.45 $22.69 |
| Aug 27, 2026 | $22.62 | $22.64 | $22.58 | $22.58 | $-0.07 | -0.30% | 965 | $22.62 | $22.58 $22.64 |
| Aug 26, 2026 | $22.75 | $22.75 | $22.64 | $22.64 | $-0.15 | -0.66% | 120 | $22.74 | $22.64 $22.75 |
| Aug 25, 2026 | $22.70 | $22.80 | $22.70 | $22.80 | +$0.22 | +0.95% | 3,378 | $22.74 | $22.70 $22.80 |
| Aug 24, 2026 | $22.64 | $22.64 | $22.58 | $22.58 | $-0.01 | -0.05% | 1,146 | $22.60 | $22.58 $22.64 |
| Aug 21, 2026 | $22.55 | $22.64 | $22.55 | $22.59 | +$0.12 | +0.52% | 1,101 | $22.62 | $22.55 $22.64 |