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 (%)
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%)
May 02, 2022 54.07 55.88 53.62 55.77 100,649 +1.47(+2.71%)
Apr 29, 2022 55.97 57.32 54.18 54.30 47,809 -1.98(-3.52%)
Apr 28, 2022 55.43 56.60 54.10 56.28 43,303 +1.39(+2.54%)
Apr 27, 2022 55.01 56.33 54.39 54.89 111,420 -0.07(-0.13%)
Apr 26, 2022 56.77 56.98 54.96 54.96 59,774 -2.34(-4.08%)
Apr 25, 2022 55.52 57.56 55.28 57.30 79,318 +1.13(+2.01%)
Apr 22, 2022 57.80 58.37 56.03 56.17 478,072 -1.80(-3.11%)
Apr 21, 2022 60.84 61.32 57.58 57.97 64,218 -2.00(-3.34%)
Apr 20, 2022 62.61 62.61 59.95 59.97 23,616 -2.72(-4.34%)
Apr 19, 2022 60.32 62.98 60.32 62.69 61,356 +2.11(+3.48%)
Apr 18, 2022 61.28 61.28 59.75 60.58 28,989 -1.07(-1.74%)
Apr 14, 2022 63.01 63.48 61.63 61.65 23,532 -1.69(-2.67%)
Apr 13, 2022 61.72 63.37 61.46 63.34 46,874 +1.55(+2.51%)
Apr 12, 2022 63.33 64.64 61.60 61.79 49,600 -0.54(-0.87%)
Apr 11, 2022 62.03 63.85 61.57 62.33 45,183 -0.80(-1.27%)
Apr 08, 2022 63.36 64.13 62.59 63.13 45,163 -0.67(-1.05%)
Apr 07, 2022 64.39 65.15 62.12 63.80 71,100 -0.97(-1.50%)
Apr 06, 2022 65.68 65.68 63.57 64.77 49,655 -2.22(-3.31%)
Apr 05, 2022 69.07 69.27 66.78 66.99 28,777 -2.17(-3.14%)
Apr 04, 2022 67.10 69.52 67.10 69.16 31,508 +2.69(+4.05%)
Apr 01, 2022 66.46 66.94 65.81 66.47 63,270 +0.78(+1.19%)
Mar 31, 2022 67.73 67.73 65.59 65.69 62,146 -2.12(-3.13%)
Mar 30, 2022 69.40 70.08 67.36 67.81 57,633 -2.35(-3.35%)
Mar 29, 2022 68.05 70.57 67.98 70.16 38,010 +3.33(+4.98%)
Mar 28, 2022 65.60 66.95 64.91 66.83 43,088 +1.26(+1.92%)
Mar 25, 2022 67.36 67.36 65.10 65.57 38,684 -1.88(-2.79%)
Mar 24, 2022 67.20 67.50 65.39 67.45 28,201 +0.59(+0.88%)
Mar 23, 2022 66.91 68.65 66.12 66.86 54,364 -0.81(-1.20%)
Mar 22, 2022 65.73 68.24 65.73 67.67 89,519 +2.25(+3.44%)
Mar 21, 2022 66.76 66.84 64.73 65.42 62,714 -1.95(-2.89%)
Mar 18, 2022 64.51 67.60 64.51 67.37 55,267 +2.55(+3.93%)
Mar 17, 2022 62.91 64.94 62.49 64.82 88,732 +1.13(+1.77%)
Mar 16, 2022 60.42 63.80 60.42 63.69 40,717 +5.06(+8.63%)
Mar 15, 2022 57.19 59.19 57.14 58.63 82,223 +1.79(+3.15%)
Mar 14, 2022 58.43 59.17 56.67 56.84 75,650 -2.26(-3.82%)
Mar 11, 2022 62.15 62.15 58.89 59.10 75,980 -2.28(-3.71%)
Mar 10, 2022 61.50 60.30 61.38 51,074 -1.60(-2.54%)
Mar 09, 2022 62.06 63.56 61.93 62.98 53,724 +2.44(+4.03%)
Mar 08, 2022 59.09 62.40 58.46 60.54 78,740 +1.32(+2.23%)
Mar 07, 2022 61.46 62.76 59.05 59.22 89,525 -2.77(-4.47%)
Mar 04, 2022 64.04 64.85 61.69 61.99 83,679 -3.03(-4.66%)
Mar 03, 2022 68.05 68.05 64.45 65.02 77,639 -2.66(-3.93%)
Mar 02, 2022 67.43 67.90 66.38 67.68 59,042 +0.30(+0.45%)
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.