Skip to main content

Online Retail Amplify ETF (NY: IBUY )

58.06 -0.05 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 48.96 48.98 48.30 48.53 60,129 -0.27(-0.54%)
Nov 29, 2023 49.02 49.67 48.79 48.80 34,405 +0.07(+0.14%)
Nov 28, 2023 48.13 48.78 47.81 48.73 196,038 +0.70(+1.47%)
Nov 27, 2023 47.71 48.35 47.71 48.03 19,953 +0.21(+0.44%)
Nov 24, 2023 47.51 47.91 47.51 47.82 3,481 +0.19(+0.40%)
Nov 22, 2023 47.35 47.85 47.31 47.63 8,487 +0.56(+1.18%)
Nov 21, 2023 47.18 47.26 46.95 47.07 5,196 -0.67(-1.41%)
Nov 20, 2023 47.07 47.84 47.07 47.74 10,907 +0.57(+1.20%)
Nov 17, 2023 46.92 47.24 46.67 47.18 5,678 +0.66(+1.42%)
Nov 16, 2023 46.99 46.99 46.33 46.52 15,918 -1.00(-2.10%)
Nov 15, 2023 46.49 48.17 46.49 47.52 28,083 +1.23(+2.66%)
Nov 14, 2023 45.37 46.39 45.37 46.29 16,393 +2.21(+5.01%)
Nov 13, 2023 44.05 44.27 43.90 44.08 10,222 -0.25(-0.57%)
Nov 10, 2023 44.00 44.33 43.70 44.33 37,422 +0.46(+1.06%)
Nov 09, 2023 45.26 45.26 43.79 43.87 21,050 -1.14(-2.53%)
Nov 08, 2023 45.36 45.36 44.75 45.01 17,153 -0.27(-0.60%)
Nov 07, 2023 44.56 45.37 44.40 45.28 5,664 +0.82(+1.84%)
Nov 06, 2023 44.93 45.00 44.03 44.46 22,496 -0.34(-0.76%)
Nov 03, 2023 43.97 44.95 43.97 44.80 23,316 +1.85(+4.31%)
Nov 02, 2023 42.00 42.95 42.00 42.95 11,928 +1.66(+4.02%)
Nov 01, 2023 41.42 41.56 40.68 41.29 16,748 -0.21(-0.50%)
Oct 31, 2023 41.24 41.59 40.97 41.50 11,154 +0.34(+0.82%)
Oct 30, 2023 41.12 41.35 40.69 41.16 35,030 +0.59(+1.45%)
Oct 27, 2023 41.34 41.34 40.56 40.57 603,006 -0.42(-1.04%)
Oct 26, 2023 41.14 41.44 40.72 40.99 45,546 -0.23(-0.55%)
Oct 25, 2023 41.95 41.95 41.08 41.22 14,954 -1.42(-3.33%)
Oct 24, 2023 42.34 43.31 42.34 42.64 22,695 +0.67(+1.60%)
Oct 23, 2023 41.52 42.16 41.43 41.97 4,054 -0.04(-0.10%)
Oct 20, 2023 42.21 42.43 41.88 42.01 49,404 -0.29(-0.68%)
Oct 19, 2023 42.96 42.96 42.14 42.30 16,751 -0.58(-1.35%)
Oct 18, 2023 43.50 43.52 42.86 42.88 3,611 -1.11(-2.52%)
Oct 17, 2023 43.19 44.14 43.19 43.99 5,619 +0.43(+0.99%)
Oct 16, 2023 42.88 43.73 42.80 43.56 9,124 +0.89(+2.07%)
Oct 13, 2023 43.50 43.50 42.60 42.67 10,321 -0.75(-1.73%)
Oct 12, 2023 43.93 43.93 43.29 43.43 7,564 -1.09(-2.46%)
Oct 11, 2023 44.70 44.93 44.17 44.52 11,403 +0.05(+0.12%)
Oct 10, 2023 44.00 44.98 44.00 44.47 24,197 +0.80(+1.84%)
Oct 09, 2023 43.10 43.71 43.02 43.66 9,147 +0.00(+0.01%)
Oct 06, 2023 42.61 43.78 42.53 43.66 3,490 +0.89(+2.08%)
Oct 05, 2023 43.05 43.05 42.21 42.77 19,746 -0.34(-0.78%)
Oct 04, 2023 43.05 43.26 43.05 43.11 15,176 +0.26(+0.60%)
Oct 03, 2023 43.66 43.67 42.79 42.85 1,939 -1.21(-2.74%)
Oct 02, 2023 44.13 44.27 43.97 44.06 14,231 -0.23(-0.52%)
Sep 29, 2023 44.85 44.85 44.23 44.29 4,675 +0.33(+0.75%)
Sep 28, 2023 43.19 44.12 43.19 43.96 5,170 +0.53(+1.22%)
Sep 27, 2023 43.38 43.72 42.99 43.43 26,699 +0.23(+0.53%)
Sep 26, 2023 43.44 43.75 43.19 43.20 6,838 -0.68(-1.55%)
Sep 25, 2023 43.32 43.90 43.86 43.88 6,891 +0.12(+0.27%)
Sep 22, 2023 44.32 44.36 43.65 43.76 63,182 -0.12(-0.27%)
Sep 21, 2023 44.24 44.43 43.84 43.88 43,153 -1.08(-2.40%)
Sep 20, 2023 45.75 45.89 44.96 44.96 37,506 -0.61(-1.34%)
Sep 19, 2023 45.84 45.96 45.31 45.57 9,101 -0.46(-1.00%)
Sep 18, 2023 46.47 46.63 46.03 46.03 27,665 -0.55(-1.19%)
Sep 15, 2023 47.02 47.02 46.51 46.59 7,402 -0.59(-1.26%)
Sep 14, 2023 47.01 47.37 46.83 47.18 7,050 +0.60(+1.29%)
Sep 13, 2023 46.97 46.99 46.58 46.58 16,160 -0.40(-0.86%)
Sep 12, 2023 47.06 47.53 46.98 46.98 9,709 -0.32(-0.67%)
Sep 11, 2023 47.23 47.52 47.06 47.30 35,702 +0.38(+0.81%)
Sep 08, 2023 47.02 47.12 46.59 46.92 47,023 -0.07(-0.15%)
Sep 07, 2023 47.17 47.17 46.64 46.99 12,670 -0.76(-1.59%)
Sep 06, 2023 48.16 48.46 47.51 47.75 12,612 -0.76(-1.57%)
Sep 05, 2023 48.46 48.69 48.30 48.51 14,093 -0.16(-0.33%)
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.