Skip to main content

Online Retail Amplify ETF (NY: IBUY )

51.07 -1.89 (-3.57%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 51.13 52.63 50.91 51.07 37,972 -1.89(-3.57%)
Feb 02, 2023 52.00 53.66 52.00 52.96 101,685 +2.19(+4.31%)
Feb 01, 2023 48.74 51.04 48.71 50.77 20,927 +2.01(+4.12%)
Jan 31, 2023 47.95 49.02 47.95 48.76 21,305 +0.94(+1.97%)
Jan 30, 2023 48.13 48.74 47.69 47.82 28,365 -1.01(-2.07%)
Jan 27, 2023 47.45 49.26 47.36 48.83 86,123 +1.33(+2.80%)
Jan 26, 2023 47.50 48.03 46.76 47.50 11,256 +0.59(+1.26%)
Jan 25, 2023 45.97 46.92 45.20 46.91 77,274 +0.42(+0.90%)
Jan 24, 2023 46.67 47.14 46.31 46.49 19,562 -0.73(-1.55%)
Jan 23, 2023 45.84 47.27 45.84 47.22 101,398 +1.52(+3.33%)
Jan 20, 2023 44.49 45.70 44.45 45.70 14,250 +1.74(+3.96%)
Jan 19, 2023 44.10 44.34 43.61 43.96 33,504 -0.74(-1.66%)
Jan 18, 2023 45.80 46.31 44.62 44.70 40,526 -0.79(-1.74%)
Jan 17, 2023 45.08 45.58 44.75 45.49 149,042 +0.04(+0.09%)
Jan 13, 2023 44.32 45.45 44.32 45.45 62,447 +0.58(+1.29%)
Jan 12, 2023 44.42 44.92 43.54 44.87 35,408 +0.77(+1.75%)
Jan 11, 2023 43.00 44.10 43.00 44.10 36,298 +1.27(+2.97%)
Jan 10, 2023 41.91 42.86 41.82 42.83 37,562 +0.84(+2.00%)
Jan 09, 2023 41.92 42.68 41.90 41.99 40,285 +0.45(+1.08%)
Jan 06, 2023 41.03 41.65 40.35 41.54 10,981 +0.77(+1.89%)
Jan 05, 2023 40.52 40.97 40.26 40.77 8,730 -0.27(-0.66%)
Jan 04, 2023 40.11 41.21 39.89 41.04 17,602 +1.57(+3.98%)
Jan 03, 2023 39.70 40.40 39.08 39.47 15,248 +0.48(+1.23%)
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%)
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.