Skip to main content

Online Retail Amplify ETF (NY: IBUY )

41.59 -0.14 (-0.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 39.88 40.45 39.11 40.10 25,487 +0.56(+1.42%)
Sep 30, 2022 39.68 40.63 39.48 39.54 57,624 -0.35(-0.89%)
Sep 29, 2022 40.61 40.61 39.43 39.89 37,705 -1.62(-3.90%)
Sep 28, 2022 40.10 41.68 40.10 41.51 13,884 +1.37(+3.41%)
Sep 27, 2022 40.58 41.13 39.72 40.14 58,786 +0.42(+1.06%)
Sep 26, 2022 39.98 41.18 39.63 39.72 37,348 -0.31(-0.77%)
Sep 23, 2022 40.04 40.41 39.41 40.03 91,203 -0.80(-1.96%)
Sep 22, 2022 42.13 42.13 40.62 40.83 45,266 -1.42(-3.36%)
Sep 21, 2022 43.36 44.02 42.25 42.25 62,103 -1.12(-2.58%)
Sep 20, 2022 43.88 44.17 43.28 43.37 23,201 -0.96(-2.17%)
Sep 19, 2022 43.63 44.35 43.60 44.33 31,729 +0.25(+0.57%)
Sep 16, 2022 44.85 44.85 43.84 44.08 37,653 -1.95(-4.24%)
Sep 15, 2022 45.67 47.08 45.67 46.03 30,869 +0.07(+0.15%)
Sep 14, 2022 45.66 46.08 44.85 45.96 38,738 +0.41(+0.90%)
Sep 13, 2022 46.27 46.55 45.47 45.55 27,935 -3.21(-6.58%)
Sep 12, 2022 47.82 48.78 47.82 48.76 14,723 +1.32(+2.78%)
Sep 09, 2022 46.25 47.50 46.25 47.44 17,269 +1.90(+4.17%)
Sep 08, 2022 44.54 45.63 44.28 45.54 33,653 +0.31(+0.69%)
Sep 07, 2022 43.90 45.35 43.90 45.23 29,632 +1.17(+2.66%)
Sep 06, 2022 44.63 44.68 43.59 44.06 41,528 -0.51(-1.14%)
Sep 02, 2022 45.84 45.84 44.38 44.57 28,650 -0.66(-1.46%)
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.