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 (%)
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%)
Sep 01, 2023 48.70 48.86 48.61 48.67 13,550 +0.54(+1.12%)
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%)
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.