Skip to main content

Online Retail Amplify ETF (NY: IBUY )

58.06 -0.05 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 110.21 110.21 108.75 109.27 60,736 -0.86(-0.78%)
Sep 29, 2021 112.22 112.52 110.05 110.13 49,253 -1.64(-1.47%)
Sep 28, 2021 113.94 114.49 111.59 111.77 56,066 -3.50(-3.04%)
Sep 27, 2021 114.31 115.54 114.31 115.27 36,469 +0.53(+0.46%)
Sep 24, 2021 114.14 114.87 113.35 114.74 44,474 -0.40(-0.35%)
Sep 23, 2021 114.42 115.36 114.30 115.14 42,145 +1.17(+1.03%)
Sep 22, 2021 113.01 114.42 113.01 113.97 33,636 +1.61(+1.43%)
Sep 21, 2021 113.00 113.38 111.89 112.36 67,871 +0.50(+0.45%)
Sep 20, 2021 112.10 112.80 110.38 111.86 82,374 -3.05(-2.65%)
Sep 17, 2021 114.83 115.60 114.50 114.91 26,974 +0.10(+0.09%)
Sep 16, 2021 113.00 115.00 113.00 114.81 33,948 +1.32(+1.16%)
Sep 15, 2021 112.35 113.75 111.80 113.49 45,588 +0.76(+0.67%)
Sep 14, 2021 114.47 114.75 112.29 112.73 57,713 -1.61(-1.41%)
Sep 13, 2021 114.99 115.00 112.37 114.34 44,467 -0.21(-0.18%)
Sep 10, 2021 115.91 116.48 114.46 114.55 51,351 -0.66(-0.57%)
Sep 09, 2021 114.38 116.00 114.31 115.21 100,760 +0.70(+0.61%)
Sep 08, 2021 116.10 116.10 113.92 114.51 71,403 -1.87(-1.61%)
Sep 07, 2021 115.75 117.20 115.75 116.38 491,164 +0.54(+0.47%)
Sep 03, 2021 116.01 116.51 115.48 115.84 62,939 -0.67(-0.58%)
Sep 02, 2021 117.59 117.94 116.50 116.51 57,714 -1.03(-0.88%)
Sep 01, 2021 116.32 118.51 116.32 117.54 57,349 +1.66(+1.43%)
Aug 31, 2021 116.42 116.88 115.41 115.88 43,900 -0.74(-0.63%)
Aug 30, 2021 116.04 117.16 115.42 116.62 586,208 +0.70(+0.60%)
Aug 27, 2021 114.98 116.43 114.72 115.92 43,191 +0.58(+0.50%)
Aug 26, 2021 116.21 116.89 114.77 115.34 42,429 -1.14(-0.98%)
Aug 25, 2021 116.39 116.79 115.79 116.48 58,968 +0.01(+0.01%)
Aug 24, 2021 114.26 116.73 114.26 116.47 45,797 +3.00(+2.64%)
Aug 23, 2021 111.82 113.83 111.82 113.47 82,969 +1.89(+1.70%)
Aug 20, 2021 110.70 111.76 110.70 111.58 41,932 +0.89(+0.81%)
Aug 19, 2021 110.98 112.25 110.60 110.69 61,080 -1.72(-1.53%)
Aug 18, 2021 112.55 113.91 112.04 112.41 56,886 +0.06(+0.05%)
Aug 17, 2021 113.88 113.88 111.69 112.35 159,485 -2.39(-2.08%)
Aug 16, 2021 116.50 116.50 114.15 114.74 116,828 -2.34(-2.00%)
Aug 13, 2021 117.19 117.35 116.50 117.08 68,514 -0.31(-0.26%)
Aug 12, 2021 117.78 117.78 116.39 117.39 102,846 -0.78(-0.66%)
Aug 11, 2021 118.67 118.67 116.96 118.17 58,169 -0.34(-0.29%)
Aug 10, 2021 119.44 119.76 118.12 118.51 361,198 -0.58(-0.49%)
Aug 09, 2021 118.74 119.83 117.94 119.09 135,174 +0.35(+0.29%)
Aug 06, 2021 120.23 120.71 118.27 118.74 82,535 -1.19(-0.99%)
Aug 05, 2021 118.54 120.19 118.02 119.93 87,096 +0.42(+0.35%)
Aug 04, 2021 120.58 121.02 119.46 119.51 51,415 -1.23(-1.02%)
Aug 03, 2021 121.61 121.61 119.39 120.74 57,003 -0.46(-0.38%)
Aug 02, 2021 121.34 122.75 120.98 121.20 189,500 +0.33(+0.27%)
Jul 30, 2021 122.16 122.69 120.63 120.87 81,979 -2.87(-2.32%)
Jul 29, 2021 124.35 125.07 123.56 123.74 82,506 -0.49(-0.39%)
Jul 28, 2021 122.89 124.73 122.89 124.23 57,094 +1.93(+1.58%)
Jul 27, 2021 123.84 123.84 119.66 122.30 80,860 -1.86(-1.50%)
Jul 26, 2021 124.38 126.01 123.88 124.16 447,692 -0.93(-0.74%)
Jul 23, 2021 124.90 125.28 123.65 125.09 43,718 +0.28(+0.22%)
Jul 22, 2021 125.24 125.51 123.91 124.81 59,014 +0.15(+0.12%)
Jul 21, 2021 122.83 124.86 122.81 124.66 71,611 +2.31(+1.89%)
Jul 20, 2021 119.89 122.97 118.89 122.35 74,394 +2.56(+2.14%)
Jul 19, 2021 117.53 120.37 116.76 119.79 305,777 -0.04(-0.03%)
Jul 16, 2021 121.74 122.11 119.54 119.83 72,050 -1.40(-1.15%)
Jul 15, 2021 122.83 123.22 119.81 121.23 79,872 -1.99(-1.61%)
Jul 14, 2021 127.56 127.84 123.17 123.22 73,908 -3.89(-3.06%)
Jul 13, 2021 128.00 129.07 127.11 127.11 89,527 -1.04(-0.81%)
Jul 12, 2021 128.26 128.64 126.76 128.15 161,528 -0.09(-0.07%)
Jul 09, 2021 126.00 128.36 125.83 128.24 77,412 +4.07(+3.28%)
Jul 08, 2021 122.38 124.89 121.32 124.17 109,550 -1.19(-0.95%)
Jul 07, 2021 128.41 128.46 124.87 125.36 135,649 -2.39(-1.87%)
Jul 06, 2021 128.61 128.99 126.80 127.75 150,949 -0.88(-0.68%)
Jul 02, 2021 129.42 129.56 127.76 128.63 62,914 -0.72(-0.56%)
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.