Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Online Retail Amplify ETF (NQ: IBUY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.39 48.63 48.29 48.52 17,879 +0.26(+0.53%)
Jun 27, 2019 47.94 48.48 47.80 48.26 14,991 +0.54(+1.13%)
Jun 26, 2019 47.44 47.91 47.44 47.72 20,122 +0.47(+0.99%)
Jun 25, 2019 48.29 48.29 47.21 47.25 41,208 -1.02(-2.11%)
Jun 24, 2019 48.70 48.83 48.27 48.27 13,608 -0.45(-0.92%)
Jun 21, 2019 48.68 49.03 48.48 48.72 11,987 -0.10(-0.21%)
Jun 20, 2019 49.36 49.53 48.47 48.83 34,750 +0.02(+0.04%)
Jun 19, 2019 48.50 48.86 48.19 48.81 12,831 +0.31(+0.63%)
Jun 18, 2019 48.67 49.10 48.50 48.50 34,812 +0.33(+0.69%)
Jun 17, 2019 47.80 48.34 47.68 48.17 27,123 +0.41(+0.87%)
Jun 14, 2019 48.08 48.08 47.63 47.75 9,853 -0.37(-0.78%)
Jun 13, 2019 47.85 48.23 47.85 48.13 40,885 +0.43(+0.91%)
Jun 12, 2019 47.63 47.76 47.28 47.69 25,275 -0.01(-0.02%)
Jun 11, 2019 47.60 48.01 47.42 47.70 64,448 +0.59(+1.25%)
Jun 10, 2019 47.09 47.81 46.99 47.11 79,716 +0.48(+1.03%)
Jun 07, 2019 46.10 46.89 46.10 46.63 33,726 +0.68(+1.48%)
Jun 06, 2019 45.97 46.07 45.62 45.95 37,072 +0.31(+0.67%)
Jun 05, 2019 45.93 45.93 45.07 45.65 20,949 -0.04(-0.09%)
Jun 04, 2019 44.67 45.70 44.67 45.69 63,190 +1.37(+3.09%)
Jun 03, 2019 44.76 44.81 44.17 44.32 593,374 -0.40(-0.90%)
May 31, 2019 44.79 44.95 44.46 44.72 42,869 -0.55(-1.22%)
May 30, 2019 45.24 45.53 45.07 45.27 11,385 +0.15(+0.33%)
May 29, 2019 45.64 45.64 44.77 45.12 201,102 -0.74(-1.61%)
May 28, 2019 46.17 46.50 45.86 45.86 30,139 -0.16(-0.34%)
May 24, 2019 46.22 46.61 45.91 46.02 19,910 +0.17(+0.36%)
May 23, 2019 46.18 46.44 45.63 45.85 24,161 -0.80(-1.71%)
May 22, 2019 46.99 47.22 46.63 46.65 15,035 -0.55(-1.17%)
May 21, 2019 46.69 47.34 46.58 47.20 11,824 +0.68(+1.46%)
May 20, 2019 46.51 46.80 46.05 46.52 48,349 -0.36(-0.78%)
May 17, 2019 47.00 47.43 46.79 46.89 31,694 -0.70(-1.47%)
May 16, 2019 47.50 48.12 47.50 47.59 31,161 +0.02(+0.04%)
May 15, 2019 46.81 47.62 46.71 47.57 31,866 +0.52(+1.11%)
May 14, 2019 46.33 47.20 46.19 47.04 34,313 +0.98(+2.14%)
May 13, 2019 46.79 47.07 45.96 46.06 212,925 -1.99(-4.14%)
May 10, 2019 48.70 48.82 47.11 48.05 41,955 -0.57(-1.17%)
May 09, 2019 48.58 48.83 47.61 48.62 74,019 -0.93(-1.88%)
May 08, 2019 49.57 49.84 49.22 49.55 50,757 +0.02(+0.04%)
May 07, 2019 50.13 50.36 49.12 49.53 70,536 -0.96(-1.91%)
May 06, 2019 49.82 50.66 49.65 50.50 43,893 -0.62(-1.21%)
May 03, 2019 50.41 51.13 50.30 51.12 97,420 +1.12(+2.24%)
May 02, 2019 49.79 50.37 49.46 50.00 43,043 -0.31(-0.61%)
May 01, 2019 50.57 50.94 50.26 50.30 64,727 -0.21(-0.41%)
Apr 30, 2019 50.59 50.94 50.26 50.51 45,508 -0.20(-0.39%)
Apr 29, 2019 50.34 50.83 50.25 50.71 26,696 +0.37(+0.74%)
Apr 26, 2019 49.99 50.36 49.75 50.33 51,707 +0.56(+1.13%)
Apr 25, 2019 49.80 49.95 49.36 49.77 86,146 -0.07(-0.14%)
Apr 24, 2019 49.75 49.98 49.51 49.84 56,815 +0.27(+0.54%)
Apr 23, 2019 48.88 49.63 48.88 49.57 24,298 +0.72(+1.47%)
Apr 22, 2019 48.52 48.97 48.46 48.86 13,319 +0.10(+0.20%)
Apr 18, 2019 48.88 48.88 48.31 48.76 20,520 -0.11(-0.22%)
Apr 17, 2019 49.35 49.35 48.65 48.87 32,271 -0.24(-0.48%)
Apr 16, 2019 49.15 49.22 48.94 49.10 29,325 +0.32(+0.65%)
Apr 15, 2019 48.90 48.93 48.52 48.79 20,599 -0.20(-0.40%)
Apr 12, 2019 49.08 49.16 48.73 48.98 35,148 +0.15(+0.30%)
Apr 11, 2019 48.93 49.00 48.72 48.84 49,402 -0.16(-0.32%)
Apr 10, 2019 48.66 49.01 48.56 48.99 34,737 +0.52(+1.08%)
Apr 09, 2019 48.54 48.69 48.41 48.47 21,213 -0.28(-0.57%)
Apr 08, 2019 48.87 48.87 48.48 48.75 30,227 -0.13(-0.26%)
Apr 05, 2019 48.93 49.22 48.82 48.87 28,342 +0.18(+0.37%)
Apr 04, 2019 49.22 49.22 48.27 48.69 16,217 -0.54(-1.09%)
Apr 03, 2019 49.03 49.41 48.98 49.23 24,149 +0.45(+0.93%)
Apr 02, 2019 48.71 48.85 48.63 48.78 8,149 +0.12(+0.24%)
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.