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 (%)
Dec 30, 2022 38.43 39.00 38.43 38.99 34,128 -0.18(-0.46%)
Dec 29, 2022 38.08 39.28 38.08 39.17 53,580 +1.47(+3.90%)
Dec 28, 2022 38.22 38.53 37.68 37.70 59,866 -0.72(-1.87%)
Dec 27, 2022 38.80 39.00 38.18 38.42 39,698 -0.46(-1.18%)
Dec 23, 2022 38.77 39.00 38.41 38.88 46,495 -0.08(-0.21%)
Dec 22, 2022 39.38 39.38 38.09 38.96 13,195 -0.96(-2.40%)
Dec 21, 2022 39.35 40.06 39.35 39.92 26,887 +0.73(+1.86%)
Dec 20, 2022 38.82 39.58 38.76 39.19 54,120 -0.07(-0.18%)
Dec 19, 2022 39.86 40.01 39.01 39.26 46,031 -0.63(-1.58%)
Dec 16, 2022 40.00 40.34 39.57 39.89 61,927 -0.28(-0.70%)
Dec 15, 2022 41.24 41.24 40.09 40.17 13,757 -1.81(-4.31%)
Dec 14, 2022 41.76 42.43 41.50 41.98 17,277 +0.07(+0.17%)
Dec 13, 2022 43.71 44.02 41.59 41.91 23,493 +0.34(+0.82%)
Dec 12, 2022 41.23 41.58 40.97 41.57 45,189 +0.21(+0.51%)
Dec 09, 2022 41.58 42.14 41.34 41.36 23,448 -0.57(-1.36%)
Dec 08, 2022 41.47 42.36 41.35 41.93 64,436 +0.69(+1.67%)
Dec 07, 2022 41.46 41.81 41.17 41.24 43,860 -0.85(-2.02%)
Dec 06, 2022 43.03 43.17 41.92 42.09 55,794 -1.08(-2.50%)
Dec 05, 2022 44.17 44.38 42.99 43.17 55,321 -1.47(-3.29%)
Dec 02, 2022 43.10 44.73 43.01 44.64 31,875 +0.53(+1.20%)
Dec 01, 2022 43.91 44.47 43.53 44.11 65,841 +0.31(+0.71%)
Nov 30, 2022 41.70 43.86 41.70 43.80 24,001 +2.38(+5.75%)
Nov 29, 2022 41.30 41.78 41.26 41.42 12,795 +0.26(+0.63%)
Nov 28, 2022 41.26 42.01 41.00 41.16 18,972 -0.43(-1.03%)
Nov 25, 2022 41.45 41.70 41.17 41.59 7,947 -0.14(-0.34%)
Nov 23, 2022 40.97 41.88 40.97 41.73 27,023 +0.68(+1.66%)
Nov 22, 2022 40.77 41.05 40.06 41.05 73,850 +0.14(+0.34%)
Nov 21, 2022 41.28 41.44 40.71 40.91 31,106 -0.92(-2.20%)
Nov 18, 2022 42.98 42.98 41.58 41.83 41,449 -0.64(-1.51%)
Nov 17, 2022 42.32 42.77 41.94 42.47 113,193 -0.81(-1.87%)
Nov 16, 2022 44.82 44.82 43.08 43.28 34,668 -2.01(-4.44%)
Nov 15, 2022 45.53 46.06 44.99 45.29 29,292 +1.28(+2.91%)
Nov 14, 2022 44.43 44.75 43.84 44.01 24,773 -0.66(-1.48%)
Nov 11, 2022 42.23 44.83 42.23 44.67 49,399 +2.46(+5.83%)
Nov 10, 2022 40.30 42.21 40.28 42.21 76,175 +4.60(+12.23%)
Nov 09, 2022 38.73 38.73 37.53 37.61 14,190 -1.62(-4.13%)
Nov 08, 2022 39.28 39.73 38.62 39.23 23,336 -0.31(-0.78%)
Nov 07, 2022 39.91 40.18 38.99 39.54 18,761 -0.15(-0.38%)
Nov 04, 2022 40.50 40.50 38.85 39.69 14,745 +0.25(+0.63%)
Nov 03, 2022 38.81 40.13 38.81 39.44 57,601 +0.25(+0.64%)
Nov 02, 2022 40.74 39.08 39.19 23,160 -1.46(-3.59%)
Nov 01, 2022 41.47 41.93 40.57 40.65 19,040 +0.48(+1.19%)
Oct 31, 2022 40.41 40.59 39.95 40.17 9,377 -0.46(-1.13%)
Oct 28, 2022 39.88 40.67 39.33 40.63 30,839 +0.17(+0.42%)
Oct 27, 2022 40.68 41.09 40.44 40.46 43,317 -0.29(-0.71%)
Oct 26, 2022 40.29 41.87 40.29 40.75 28,959 +0.17(+0.42%)
Oct 25, 2022 39.01 40.67 39.01 40.58 27,887 +1.78(+4.59%)
Oct 24, 2022 38.98 38.98 37.65 38.80 17,569 -0.66(-1.67%)
Oct 21, 2022 38.67 39.52 38.25 39.46 38,558 +0.66(+1.70%)
Oct 20, 2022 38.82 40.05 38.80 38.80 683,228 -0.07(-0.17%)
Oct 19, 2022 39.64 39.78 38.65 38.87 12,363 -1.26(-3.15%)
Oct 18, 2022 40.65 41.04 39.74 40.13 31,241 +0.69(+1.75%)
Oct 17, 2022 38.61 39.74 38.61 39.44 65,697 +1.87(+4.98%)
Oct 14, 2022 39.66 39.92 37.55 37.57 31,448 -1.66(-4.23%)
Oct 13, 2022 37.84 39.39 37.41 39.23 48,856 -0.12(-0.29%)
Oct 12, 2022 38.99 39.38 38.56 39.35 11,038 +0.39(+0.99%)
Oct 11, 2022 39.57 40.03 38.04 38.96 27,608 -1.07(-2.67%)
Oct 10, 2022 40.65 40.65 39.59 40.03 11,073 -0.67(-1.65%)
Oct 07, 2022 41.82 41.82 40.48 40.70 20,674 -1.80(-4.24%)
Oct 06, 2022 42.36 43.13 42.06 42.50 16,453 +0.04(+0.09%)
Oct 05, 2022 41.92 42.64 41.42 42.46 36,463 -0.32(-0.75%)
Oct 04, 2022 41.50 42.78 41.50 42.78 50,418 +2.68(+6.68%)
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.