Skip to main content

Online Retail Amplify ETF (NY: IBUY )

58.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 129.77 130.24 128.95 129.69 37,665 -0.52(-0.40%)
Jun 29, 2021 129.58 130.60 129.40 130.21 92,812 +0.33(+0.25%)
Jun 28, 2021 129.65 130.31 129.09 129.88 127,853 +0.34(+0.26%)
Jun 25, 2021 130.00 130.80 129.26 129.54 95,171 -0.07(-0.05%)
Jun 24, 2021 128.56 129.93 128.41 129.61 190,963 +1.81(+1.42%)
Jun 23, 2021 126.77 128.52 126.77 127.80 88,790 +0.81(+0.64%)
Jun 22, 2021 124.59 127.11 124.48 126.99 149,013 +1.93(+1.54%)
Jun 21, 2021 123.98 125.32 122.17 125.06 189,393 +1.37(+1.11%)
Jun 18, 2021 123.62 124.56 122.61 123.69 52,067 -1.04(-0.83%)
Jun 17, 2021 123.22 125.50 123.22 124.73 315,218 +1.24(+1.00%)
Jun 16, 2021 123.47 123.94 121.67 123.49 69,666 +0.13(+0.11%)
Jun 15, 2021 125.81 125.81 122.87 123.36 102,519 -2.53(-2.01%)
Jun 14, 2021 125.58 126.85 125.33 125.89 214,902 +0.67(+0.54%)
Jun 11, 2021 124.14 125.36 124.14 125.22 32,551 +1.13(+0.91%)
Jun 10, 2021 124.41 124.95 123.11 124.09 37,826 -0.24(-0.19%)
Jun 09, 2021 126.79 127.17 124.13 124.33 55,017 -1.65(-1.31%)
Jun 08, 2021 123.82 126.09 123.27 125.98 99,350 +2.84(+2.31%)
Jun 07, 2021 121.19 123.49 120.70 123.14 342,220 +1.83(+1.51%)
Jun 04, 2021 121.53 122.08 120.96 121.31 99,289 +0.56(+0.46%)
Jun 03, 2021 123.00 123.33 120.59 120.75 66,784 -3.77(-3.03%)
Jun 02, 2021 121.48 124.63 120.75 124.52 75,367 +3.04(+2.50%)
Jun 01, 2021 120.94 121.87 119.50 121.48 342,500 +1.82(+1.52%)
May 28, 2021 120.93 121.47 119.61 119.66 45,604 -0.85(-0.71%)
May 27, 2021 119.36 121.07 118.09 120.51 96,268 +1.24(+1.04%)
May 26, 2021 117.41 119.71 117.41 119.27 52,619 +2.24(+1.91%)
May 25, 2021 117.99 119.07 116.74 117.03 78,423 -0.02(-0.02%)
May 24, 2021 115.93 117.57 115.23 117.05 116,644 +2.04(+1.77%)
May 21, 2021 115.65 116.19 114.80 115.01 85,900 -0.32(-0.28%)
May 20, 2021 113.99 115.57 113.59 115.33 151,007 +2.42(+2.14%)
May 19, 2021 110.57 113.00 110.18 112.91 127,888 -0.88(-0.77%)
May 18, 2021 113.48 115.34 113.07 113.79 91,893 +1.61(+1.44%)
May 17, 2021 112.17 112.61 110.82 112.18 232,424 -0.42(-0.37%)
May 14, 2021 109.62 112.79 109.54 112.60 143,229 +4.78(+4.43%)
May 13, 2021 110.64 111.54 105.86 107.82 835,034 -2.42(-2.20%)
May 12, 2021 115.79 115.92 110.08 110.24 181,658 -6.52(-5.58%)
May 11, 2021 112.12 117.18 110.22 116.76 180,108 +0.13(+0.11%)
May 10, 2021 120.85 120.85 116.45 116.63 196,500 -4.60(-3.79%)
May 07, 2021 120.13 123.47 120.11 121.23 354,375 +2.86(+2.42%)
May 06, 2021 120.12 120.14 116.76 118.37 524,750 -2.82(-2.33%)
May 05, 2021 123.44 124.13 120.90 121.19 181,466 -1.40(-1.14%)
May 04, 2021 124.18 124.24 120.25 122.59 322,142 -2.61(-2.08%)
May 03, 2021 126.04 127.12 125.19 125.20 248,686 +0.00(+0.00%)
Apr 30, 2021 126.02 126.69 124.62 125.20 76,100 -1.84(-1.45%)
Apr 29, 2021 130.00 130.00 125.46 127.04 80,859 -1.55(-1.21%)
Apr 28, 2021 127.32 128.78 126.17 128.59 88,135 +1.37(+1.08%)
Apr 27, 2021 127.40 128.27 126.88 127.22 122,509 +0.05(+0.04%)
Apr 26, 2021 126.91 127.50 126.38 127.17 243,718 +0.47(+0.37%)
Apr 23, 2021 124.60 126.84 124.50 126.70 164,800 +2.48(+2.00%)
Apr 22, 2021 123.91 126.39 123.17 124.22 156,568 +0.21(+0.17%)
Apr 21, 2021 121.61 124.05 120.16 124.01 176,850 +1.78(+1.46%)
Apr 20, 2021 126.20 126.20 120.93 122.23 348,877 -4.17(-3.30%)
Apr 19, 2021 128.25 128.44 125.71 126.40 413,187 -2.26(-1.76%)
Apr 16, 2021 129.48 129.48 126.92 128.66 72,600 -0.64(-0.49%)
Apr 15, 2021 129.43 129.96 127.84 129.30 70,254 +0.77(+0.60%)
Apr 14, 2021 129.39 130.88 128.29 128.53 90,202 -0.63(-0.49%)
Apr 13, 2021 127.64 129.68 127.32 129.16 160,353 +2.05(+1.61%)
Apr 12, 2021 127.72 128.37 125.56 127.11 218,074 -1.22(-0.95%)
Apr 09, 2021 127.73 128.33 126.67 128.33 239,500 +0.73(+0.57%)
Apr 08, 2021 126.53 127.72 126.06 127.60 220,616 +1.90(+1.51%)
Apr 07, 2021 127.37 127.41 125.40 125.70 87,556 -1.61(-1.26%)
Apr 06, 2021 125.72 128.31 125.72 127.31 290,182 +1.28(+1.02%)
Apr 05, 2021 127.77 127.93 124.60 126.03 138,037 -0.43(-0.34%)
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.