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 31, 2023 51.93 53.10 51.93 53.10 113,827 +1.37(+2.64%)
Jul 28, 2023 50.93 51.85 50.93 51.73 17,775 +1.69(+3.37%)
Jul 27, 2023 51.63 51.67 49.92 50.05 17,867 -0.73(-1.43%)
Jul 26, 2023 50.09 50.78 50.09 50.78 6,774 +0.57(+1.13%)
Jul 25, 2023 50.45 50.77 50.21 50.21 18,149 -0.14(-0.28%)
Jul 24, 2023 50.35 50.54 50.10 50.35 7,616 -0.01(-0.02%)
Jul 21, 2023 50.79 51.25 50.10 50.36 34,522 -0.01(-0.02%)
Jul 20, 2023 51.60 51.60 50.15 50.37 27,495 -1.69(-3.25%)
Jul 19, 2023 51.66 52.49 51.48 52.06 56,914 +1.19(+2.34%)
Jul 18, 2023 50.28 51.03 50.28 50.87 24,080 +0.52(+1.03%)
Jul 17, 2023 49.77 50.55 49.77 50.35 255,037 +0.38(+0.76%)
Jul 14, 2023 50.60 50.83 49.70 49.97 215,356 -0.86(-1.69%)
Jul 13, 2023 50.04 51.08 49.86 50.83 41,669 +0.90(+1.80%)
Jul 12, 2023 49.98 50.61 49.40 49.93 24,614 +1.02(+2.09%)
Jul 11, 2023 47.39 49.01 47.39 48.91 32,790 +1.70(+3.60%)
Jul 10, 2023 45.87 47.29 45.67 47.21 30,126 +1.34(+2.93%)
Jul 07, 2023 44.64 46.20 44.64 45.87 62,856 +1.37(+3.07%)
Jul 06, 2023 45.27 45.27 44.01 44.50 28,185 -1.75(-3.78%)
Jul 05, 2023 46.60 46.65 46.02 46.25 6,381 -0.61(-1.30%)
Jul 03, 2023 46.43 46.87 46.43 46.86 5,472 +0.64(+1.38%)
Jun 30, 2023 46.47 46.58 45.92 46.22 23,449 +0.37(+0.81%)
Jun 29, 2023 46.27 46.38 45.47 45.85 174,274 -0.09(-0.20%)
Jun 28, 2023 45.00 45.99 45.00 45.94 11,300 +0.83(+1.84%)
Jun 27, 2023 44.19 45.31 44.19 45.11 17,204 +1.16(+2.64%)
Jun 26, 2023 43.94 44.69 43.91 43.95 35,759 -0.03(-0.08%)
Jun 23, 2023 44.35 44.37 43.91 43.98 5,180 -1.16(-2.56%)
Jun 22, 2023 44.42 45.16 44.25 45.14 5,492 +0.71(+1.60%)
Jun 21, 2023 44.64 44.95 43.89 44.43 37,392 -0.30(-0.67%)
Jun 20, 2023 45.30 45.62 44.58 44.73 34,654 -0.95(-2.08%)
Jun 16, 2023 46.63 46.71 45.60 45.68 23,218 -0.51(-1.10%)
Jun 15, 2023 45.14 46.43 44.84 46.19 15,382 +0.72(+1.58%)
Jun 14, 2023 45.82 45.93 44.85 45.47 20,519 -0.34(-0.74%)
Jun 13, 2023 45.24 45.81 45.03 45.81 33,867 +0.96(+2.14%)
Jun 12, 2023 44.02 44.85 43.95 44.85 12,443 +0.80(+1.82%)
Jun 09, 2023 45.19 45.62 44.01 44.05 591,893 -0.87(-1.94%)
Jun 08, 2023 43.67 45.13 43.67 44.92 26,851 +1.74(+4.03%)
Jun 07, 2023 44.06 44.41 43.12 43.18 30,225 -0.31(-0.72%)
Jun 06, 2023 42.31 43.61 42.25 43.49 13,588 +1.00(+2.36%)
Jun 05, 2023 42.51 42.70 42.06 42.49 10,476 -0.27(-0.63%)
Jun 02, 2023 42.00 42.76 41.97 42.76 22,715 +1.27(+3.06%)
Jun 01, 2023 40.56 42.00 40.46 41.49 11,989 +1.17(+2.91%)
May 31, 2023 40.09 40.32 39.52 40.32 6,964 -0.05(-0.13%)
May 30, 2023 40.64 40.64 39.90 40.37 7,513 +0.02(+0.05%)
May 26, 2023 39.78 40.70 39.78 40.35 53,349 +0.56(+1.41%)
May 25, 2023 40.59 40.69 39.57 39.79 59,176 -0.71(-1.75%)
May 24, 2023 40.61 40.90 40.16 40.50 9,374 -0.44(-1.08%)
May 23, 2023 41.04 41.90 40.94 40.94 13,324 -0.62(-1.49%)
May 22, 2023 40.91 41.61 40.91 41.56 8,677 +0.57(+1.40%)
May 19, 2023 41.83 41.83 40.82 40.99 6,828 -0.97(-2.30%)
May 18, 2023 41.44 41.95 41.38 41.95 9,659 +0.41(+0.98%)
May 17, 2023 41.13 41.65 40.89 41.54 10,889 +0.48(+1.17%)
May 16, 2023 41.33 41.36 40.95 41.07 3,513 -0.90(-2.15%)
May 15, 2023 41.16 42.00 41.00 41.97 10,482 +0.88(+2.13%)
May 12, 2023 41.97 41.97 40.88 41.09 5,573 -0.76(-1.81%)
May 11, 2023 41.80 42.06 41.74 41.85 5,280 +0.02(+0.05%)
May 10, 2023 41.68 41.90 41.59 41.83 6,677 +0.23(+0.55%)
May 09, 2023 41.21 41.77 41.13 41.60 9,940 -0.24(-0.57%)
May 08, 2023 41.09 41.90 41.09 41.84 7,361 +0.79(+1.93%)
May 05, 2023 40.73 41.10 40.73 41.05 4,956 +1.01(+2.51%)
May 04, 2023 40.23 40.37 40.04 40.04 9,071 -0.32(-0.79%)
May 03, 2023 40.52 41.21 40.36 40.36 55,343 -0.10(-0.25%)
May 02, 2023 41.08 41.08 40.27 40.46 15,520 -1.03(-2.48%)
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.