Skip to main content

Online Retail Amplify ETF (NY: IBUY )

58.17 +0.06 (+0.10%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.00 124.61 122.92 124.18 129,007 +2.80(+2.31%)
Mar 30, 2021 119.75 121.80 118.70 121.38 275,573 +1.49(+1.24%)
Mar 29, 2021 122.90 123.54 119.32 119.89 240,465 -3.10(-2.52%)
Mar 26, 2021 121.60 123.27 119.18 122.99 93,200 +1.68(+1.38%)
Mar 25, 2021 117.86 121.82 117.01 121.31 315,081 +1.91(+1.60%)
Mar 24, 2021 126.89 127.14 119.29 119.40 305,091 -7.07(-5.59%)
Mar 23, 2021 129.79 130.33 125.94 126.47 154,486 -3.37(-2.60%)
Mar 22, 2021 132.06 132.26 129.60 129.84 199,247 -1.61(-1.22%)
Mar 19, 2021 130.51 132.61 129.12 131.45 161,500 +1.09(+0.84%)
Mar 18, 2021 134.90 134.95 129.69 130.36 156,247 -5.15(-3.80%)
Mar 17, 2021 131.70 136.67 131.09 135.51 240,768 +1.85(+1.38%)
Mar 16, 2021 136.80 136.80 132.21 133.66 139,410 -2.36(-1.74%)
Mar 15, 2021 133.82 136.12 132.96 136.02 178,500 +2.92(+2.19%)
Mar 12, 2021 130.32 133.12 129.21 133.10 135,500 +0.92(+0.70%)
Mar 11, 2021 129.99 132.34 129.54 132.18 176,161 +5.26(+4.14%)
Mar 10, 2021 128.99 130.13 125.95 126.92 215,164 +0.41(+0.32%)
Mar 09, 2021 124.11 127.58 124.11 126.51 276,625 +3.93(+3.21%)
Mar 08, 2021 125.84 128.07 122.18 122.58 683,287 -3.29(-2.61%)
Mar 05, 2021 125.36 126.29 116.82 125.87 507,000 +1.52(+1.22%)
Mar 04, 2021 128.87 130.08 121.06 124.35 717,334 -5.90(-4.53%)
Mar 03, 2021 134.17 134.78 129.53 130.25 252,612 -4.09(-3.04%)
Mar 02, 2021 136.60 137.25 134.18 134.34 293,077 -2.01(-1.47%)
Mar 01, 2021 133.13 136.41 132.40 136.35 303,721 +5.76(+4.41%)
Feb 26, 2021 127.38 131.60 124.90 130.59 451,200 +4.41(+3.50%)
Feb 25, 2021 132.51 134.95 125.36 126.18 306,890 -4.94(-3.77%)
Feb 24, 2021 130.30 132.04 128.38 131.12 240,642 +0.14(+0.11%)
Feb 23, 2021 129.49 131.49 122.93 130.98 556,779 -3.21(-2.39%)
Feb 22, 2021 136.11 136.37 133.77 134.19 223,627 -3.56(-2.58%)
Feb 19, 2021 135.89 138.80 135.89 137.75 174,400 +2.27(+1.68%)
Feb 18, 2021 134.45 135.93 132.55 135.48 195,642 -1.66(-1.21%)
Feb 17, 2021 138.17 138.18 134.09 137.14 248,281 -1.90(-1.37%)
Feb 16, 2021 140.36 141.00 137.36 139.04 242,630 -0.09(-0.06%)
Feb 12, 2021 137.62 139.64 136.85 139.13 147,400 +1.38(+1.00%)
Feb 11, 2021 137.16 139.37 136.22 137.75 209,496 +1.57(+1.15%)
Feb 10, 2021 136.97 137.74 133.56 136.18 276,625 +0.55(+0.41%)
Feb 09, 2021 134.93 136.58 134.60 135.63 195,033 +0.85(+0.63%)
Feb 08, 2021 134.91 135.82 133.76 134.78 177,275 +1.31(+0.98%)
Feb 05, 2021 133.23 133.93 132.53 133.47 167,500 +0.90(+0.68%)
Feb 04, 2021 131.36 132.63 130.20 132.57 237,863 +2.47(+1.90%)
Feb 03, 2021 128.34 131.07 128.31 130.10 257,610 +3.00(+2.36%)
Feb 02, 2021 127.87 127.99 126.24 127.10 288,960 +1.37(+1.09%)
Feb 01, 2021 124.99 125.99 122.83 125.73 265,747 +1.77(+1.43%)
Jan 29, 2021 125.51 126.96 122.79 123.96 215,900 -2.17(-1.72%)
Jan 28, 2021 127.68 128.51 124.78 126.13 197,610 -0.85(-0.67%)
Jan 27, 2021 126.97 129.50 125.16 126.98 252,733 -1.95(-1.51%)
Jan 26, 2021 128.61 129.52 127.66 128.93 263,996 +0.82(+0.64%)
Jan 25, 2021 128.05 130.14 125.14 128.11 243,479 +0.75(+0.59%)
Jan 22, 2021 125.19 127.50 125.00 127.36 171,800 +1.50(+1.19%)
Jan 21, 2021 125.58 126.22 124.86 125.86 196,210 +0.93(+0.74%)
Jan 20, 2021 125.42 126.69 123.69 124.93 226,355 +0.67(+0.54%)
Jan 19, 2021 123.65 124.43 122.35 124.26 321,061 +1.65(+1.35%)
Jan 15, 2021 125.27 125.50 121.25 122.61 310,400 -3.61(-2.86%)
Jan 14, 2021 124.01 126.69 124.00 126.22 259,543 +2.66(+2.15%)
Jan 13, 2021 123.50 124.29 122.57 123.56 181,964 +0.00(+0.00%)
Jan 12, 2021 119.51 123.70 119.51 123.56 502,207 +4.36(+3.66%)
Jan 11, 2021 118.02 119.81 116.78 119.20 246,632 -0.45(-0.38%)
Jan 08, 2021 119.14 120.61 118.22 119.65 356,600 +1.20(+1.01%)
Jan 07, 2021 117.77 118.67 117.34 118.45 217,279 +2.01(+1.73%)
Jan 06, 2021 115.59 118.45 115.25 116.44 390,508 -0.50(-0.43%)
Jan 05, 2021 112.83 116.94 112.83 116.94 509,265 +3.88(+3.43%)
Jan 04, 2021 115.19 115.44 111.50 113.06 436,431 -1.26(-1.10%)
Dec 31, 2020 114.32 114.32 114.32 186,172 -1.71(-1.47%)
Dec 30, 2020 115.07 116.61 114.76 116.03 186,172 +1.47(+1.28%)
Dec 29, 2020 115.46 115.63 112.80 114.56 239,365 +0.46(+0.41%)
Dec 28, 2020 116.52 116.70 113.28 114.10 342,270 -1.60(-1.39%)
Dec 24, 2020 115.88 116.36 115.18 115.70 103,506 +0.03(+0.03%)
Dec 23, 2020 117.42 117.43 115.64 115.67 209,493 -1.39(-1.18%)
Dec 22, 2020 116.25 117.31 115.65 117.06 268,077 +2.01(+1.75%)
Dec 21, 2020 113.04 115.43 112.78 115.05 283,413 +0.18(+0.15%)
Dec 18, 2020 114.84 114.92 113.87 114.87 238,550 +0.15(+0.13%)
Dec 17, 2020 113.02 114.75 112.78 114.72 651,901 +2.31(+2.06%)
Dec 16, 2020 110.81 112.55 110.15 112.41 233,349 +1.90(+1.72%)
Dec 15, 2020 108.51 110.52 108.24 110.51 193,223 +2.68(+2.49%)
Dec 14, 2020 107.84 109.20 107.69 107.83 149,807 +0.72(+0.67%)
Dec 11, 2020 107.19 107.98 105.76 107.10 106,538 -0.32(-0.29%)
Dec 10, 2020 105.39 107.59 104.65 107.42 168,140 +1.50(+1.42%)
Dec 09, 2020 107.19 109.00 105.12 105.92 278,350 -0.81(-0.76%)
Dec 08, 2020 105.84 106.91 105.75 106.73 207,554 +1.80(+1.72%)
Dec 07, 2020 105.00 105.95 104.79 104.93 157,621 -0.06(-0.06%)
Dec 04, 2020 103.89 105.00 103.60 104.99 136,155 +1.35(+1.30%)
Dec 03, 2020 104.31 104.76 103.58 103.64 141,321 -0.71(-0.68%)
Dec 02, 2020 103.41 104.53 101.84 104.35 143,675 +0.17(+0.16%)
Dec 01, 2020 105.40 105.41 103.70 104.18 147,285 -0.34(-0.32%)
Nov 30, 2020 105.36 105.49 101.96 104.52 404,595 -1.10(-1.04%)
Nov 27, 2020 104.42 105.62 104.25 105.62 152,732 +2.06(+1.99%)
Nov 25, 2020 101.85 103.82 101.43 103.56 172,039 +1.56(+1.53%)
Nov 24, 2020 102.08 102.30 100.98 102.00 251,407 +0.67(+0.66%)
Nov 23, 2020 99.04 101.80 99.04 101.33 344,749 +2.87(+2.91%)
Nov 20, 2020 97.68 98.94 97.68 98.46 180,327 +0.83(+0.85%)
Nov 19, 2020 95.96 97.65 95.94 97.63 98,575 +1.68(+1.75%)
Nov 18, 2020 96.26 97.42 95.78 95.94 110,147 -0.38(-0.39%)
Nov 17, 2020 95.67 96.60 94.84 96.32 124,921 +0.45(+0.46%)
Nov 16, 2020 95.99 96.45 95.35 95.87 258,821 +0.03(+0.03%)
Nov 13, 2020 95.39 95.96 94.68 95.84 95,723 +1.21(+1.28%)
Nov 12, 2020 95.50 95.96 94.21 94.64 181,490 -1.27(-1.32%)
Nov 11, 2020 93.86 96.03 93.71 95.90 173,004 +2.95(+3.17%)
Nov 10, 2020 94.41 94.45 90.92 92.96 504,086 -2.89(-3.01%)
Nov 09, 2020 98.88 98.88 95.65 95.84 468,330 -4.04(-4.04%)
Nov 06, 2020 98.86 99.98 97.81 99.88 205,799 +0.74(+0.75%)
Nov 05, 2020 96.26 99.33 96.26 99.14 496,441 +4.84(+5.13%)
Nov 04, 2020 93.80 94.73 93.02 94.30 511,411 +2.93(+3.20%)
Nov 03, 2020 90.04 91.81 89.15 91.37 185,659 +2.01(+2.25%)
Nov 02, 2020 88.88 89.95 88.16 89.36 294,906 +1.57(+1.79%)
Oct 30, 2020 91.10 91.76 87.13 87.79 343,875 -4.23(-4.60%)
Oct 29, 2020 93.95 94.12 91.86 92.03 205,570 -1.51(-1.62%)
Oct 28, 2020 93.35 94.36 92.36 93.54 293,174 -1.46(-1.54%)
Oct 27, 2020 94.48 95.40 94.10 95.00 258,717 +0.92(+0.98%)
Oct 26, 2020 94.99 95.88 92.40 94.08 241,532 -1.66(-1.74%)
Oct 23, 2020 94.66 95.76 94.05 95.75 133,224 +1.05(+1.11%)
Oct 22, 2020 93.57 94.89 92.84 94.70 170,467 +1.00(+1.07%)
Oct 21, 2020 95.88 96.02 93.43 93.70 143,253 -1.85(-1.94%)
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.