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 (%)
Jul 29, 2022 46.39 46.63 45.71 46.43 29,620 +0.28(+0.61%)
Jul 28, 2022 45.77 46.33 44.51 46.15 35,052 +0.28(+0.61%)
Jul 27, 2022 44.87 46.05 44.65 45.87 56,408 +1.87(+4.25%)
Jul 26, 2022 44.93 44.93 44.00 44.00 27,521 -2.19(-4.74%)
Jul 25, 2022 46.62 46.62 45.73 46.19 52,974 -0.24(-0.52%)
Jul 22, 2022 48.15 48.76 46.13 46.43 27,635 -1.77(-3.67%)
Jul 21, 2022 47.39 48.23 47.00 48.20 36,765 +0.53(+1.11%)
Jul 20, 2022 46.16 47.79 46.16 47.67 65,144 +1.77(+3.86%)
Jul 19, 2022 44.89 46.00 44.55 45.90 34,729 +1.72(+3.90%)
Jul 18, 2022 44.13 45.27 44.02 44.18 36,750 +0.81(+1.86%)
Jul 15, 2022 42.71 43.37 42.10 43.37 80,500 +1.12(+2.65%)
Jul 14, 2022 42.77 43.13 42.05 42.25 18,210 -1.09(-2.51%)
Jul 13, 2022 42.54 43.84 42.25 43.34 19,687 -0.24(-0.55%)
Jul 12, 2022 43.51 44.23 43.16 43.58 76,049 +0.15(+0.35%)
Jul 11, 2022 44.89 44.89 43.31 43.43 20,656 -2.12(-4.65%)
Jul 08, 2022 45.30 46.29 44.64 45.55 48,854 -0.38(-0.83%)
Jul 07, 2022 44.29 45.95 44.07 45.93 9,826 +1.95(+4.43%)
Jul 06, 2022 44.82 45.04 43.73 43.98 36,949 -0.92(-2.05%)
Jul 05, 2022 42.16 44.92 41.73 44.90 68,090 +1.85(+4.30%)
Jul 01, 2022 41.93 43.23 41.93 43.05 55,512 +1.14(+2.72%)
Jun 30, 2022 42.50 42.63 41.00 41.91 35,464 -1.17(-2.72%)
Jun 29, 2022 43.81 43.81 42.79 43.08 18,904 -1.02(-2.31%)
Jun 28, 2022 46.23 46.74 44.03 44.10 39,426 -1.85(-4.03%)
Jun 27, 2022 47.38 47.65 45.74 45.95 36,445 -1.02(-2.17%)
Jun 24, 2022 45.86 47.05 45.67 46.97 38,491 +1.70(+3.76%)
Jun 23, 2022 43.80 45.29 43.75 45.27 33,206 +1.77(+4.07%)
Jun 22, 2022 42.53 44.30 42.53 43.50 62,028 +0.10(+0.23%)
Jun 21, 2022 43.34 44.64 43.34 43.40 49,666 +0.72(+1.69%)
Jun 17, 2022 41.35 43.04 41.35 42.68 78,424 +1.81(+4.43%)
Jun 16, 2022 41.91 42.09 40.58 40.87 28,281 -2.80(-6.41%)
Jun 15, 2022 42.43 44.29 42.43 43.67 36,944 +1.73(+4.12%)
Jun 14, 2022 42.32 42.70 41.45 41.94 108,169 +0.00(+0.00%)
Jun 13, 2022 43.09 43.56 41.52 41.94 58,139 -3.15(-6.99%)
Jun 10, 2022 46.26 46.64 44.87 45.09 81,215 -2.15(-4.55%)
Jun 09, 2022 48.88 48.88 47.24 47.24 56,086 -2.35(-4.74%)
Jun 08, 2022 48.38 49.98 48.38 49.59 60,156 +1.08(+2.23%)
Jun 07, 2022 47.50 48.66 47.19 48.51 43,862 -0.06(-0.12%)
Jun 06, 2022 49.11 49.41 48.17 48.57 34,985 +0.55(+1.15%)
Jun 03, 2022 48.76 48.95 47.71 48.02 35,605 -1.54(-3.11%)
Jun 02, 2022 46.95 49.86 46.91 49.56 75,292 +2.87(+6.15%)
Jun 01, 2022 48.49 48.77 46.34 46.69 39,666 -1.53(-3.17%)
May 31, 2022 48.97 49.24 47.65 48.22 85,531 -0.47(-0.97%)
May 27, 2022 47.56 48.69 47.56 48.69 49,814 +1.62(+3.44%)
May 26, 2022 45.13 47.49 45.13 47.07 68,951 +2.46(+5.51%)
May 25, 2022 42.53 45.01 42.53 44.61 114,157 +1.97(+4.62%)
May 24, 2022 44.54 44.54 42.33 42.64 85,526 -2.80(-6.16%)
May 23, 2022 45.91 45.91 44.51 45.44 175,849 -0.31(-0.68%)
May 20, 2022 46.90 47.14 44.26 45.75 68,133 -0.49(-1.06%)
May 19, 2022 44.65 47.07 44.64 46.24 118,798 +1.27(+2.82%)
May 18, 2022 46.97 47.03 44.69 44.97 80,089 -2.98(-6.21%)
May 17, 2022 47.39 48.57 46.34 47.95 73,045 +1.70(+3.68%)
May 16, 2022 47.32 47.85 46.15 46.25 56,083 -1.22(-2.57%)
May 13, 2022 45.92 47.64 45.92 47.47 95,336 +2.69(+6.01%)
May 12, 2022 42.66 46.32 42.30 44.78 129,020 +1.47(+3.39%)
May 11, 2022 45.67 46.61 43.23 43.31 66,036 -2.64(-5.75%)
May 10, 2022 47.06 47.80 44.93 45.95 80,199 -0.07(-0.15%)
May 09, 2022 48.17 48.60 45.75 46.02 101,661 -3.33(-6.75%)
May 06, 2022 51.06 51.06 48.63 49.35 122,495 -2.38(-4.60%)
May 05, 2022 54.04 54.04 51.13 51.73 48,814 -3.60(-6.51%)
May 04, 2022 53.83 55.37 52.19 55.33 99,022 +0.80(+1.47%)
May 03, 2022 55.16 55.37 53.94 54.53 74,497 -1.24(-2.22%)
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.