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 (%)
Aug 31, 2023 48.08 48.57 47.99 48.13 28,406 +0.10(+0.21%)
Aug 30, 2023 47.49 48.10 47.43 48.03 16,729 +0.43(+0.90%)
Aug 29, 2023 46.50 47.70 46.50 47.60 7,875 +1.09(+2.34%)
Aug 28, 2023 46.35 46.58 46.23 46.51 20,414 +0.38(+0.82%)
Aug 25, 2023 45.82 46.36 45.40 46.13 85,443 +0.46(+1.01%)
Aug 24, 2023 46.85 46.85 45.57 45.67 185,262 -1.02(-2.18%)
Aug 23, 2023 46.13 46.90 46.13 46.69 5,435 +0.62(+1.35%)
Aug 22, 2023 46.51 46.51 46.01 46.07 84,771 -0.42(-0.90%)
Aug 21, 2023 46.38 46.66 46.10 46.49 392,608 +0.00(+0.00%)
Aug 18, 2023 45.87 46.58 45.73 46.49 35,575 -0.27(-0.58%)
Aug 17, 2023 47.68 47.68 46.76 46.76 46,799 -0.55(-1.16%)
Aug 16, 2023 47.88 47.95 47.31 47.31 35,872 -0.66(-1.38%)
Aug 15, 2023 48.57 48.57 47.97 47.97 13,216 -1.10(-2.25%)
Aug 14, 2023 48.64 49.07 48.41 49.07 11,147 +0.00(+0.00%)
Aug 11, 2023 48.94 49.12 48.78 49.07 9,239 -0.26(-0.53%)
Aug 10, 2023 49.93 50.41 49.19 49.33 38,067 -0.08(-0.16%)
Aug 09, 2023 50.36 50.40 49.24 49.41 33,617 -0.89(-1.77%)
Aug 08, 2023 50.37 50.37 49.66 50.30 7,578 -0.53(-1.04%)
Aug 07, 2023 51.50 51.50 50.32 50.83 29,957 -0.15(-0.29%)
Aug 04, 2023 52.23 52.23 50.98 50.98 36,823 -0.28(-0.55%)
Aug 03, 2023 51.00 51.60 51.00 51.26 55,061 +0.33(+0.65%)
Aug 02, 2023 51.25 51.41 50.30 50.93 24,675 -1.39(-2.66%)
Aug 01, 2023 52.46 52.48 51.63 52.32 24,609 -0.78(-1.47%)
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%)
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.