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 30, 2017 34.87 34.90 34.60 34.81 24,486 +0.11(+0.31%)
Jun 29, 2017 34.93 35.03 34.30 34.70 36,748 -0.32(-0.93%)
Jun 28, 2017 34.87 35.08 34.71 35.02 21,439 +0.28(+0.79%)
Jun 27, 2017 35.30 35.43 34.74 34.75 50,744 -0.62(-1.75%)
Jun 26, 2017 35.51 35.58 35.12 35.37 84,485 +0.04(+0.11%)
Jun 23, 2017 35.38 34.75 35.33 100,164 +0.44(+1.27%)
Jun 22, 2017 34.60 35.15 34.54 34.89 68,865 +0.32(+0.94%)
Jun 21, 2017 34.18 34.57 34.18 34.56 41,661 +0.39(+1.15%)
Jun 20, 2017 34.52 34.52 34.08 34.17 39,209 -0.28(-0.80%)
Jun 19, 2017 34.12 34.49 34.12 34.44 75,586 +0.42(+1.24%)
Jun 16, 2017 33.84 34.02 33.70 34.02 18,383 +0.24(+0.70%)
Jun 15, 2017 33.45 33.84 33.24 33.78 35,445 +0.03(+0.09%)
Jun 14, 2017 33.75 33.95 33.52 33.75 28,107 +0.15(+0.44%)
Jun 13, 2017 33.11 33.61 33.11 33.61 29,208 +0.41(+1.25%)
Jun 12, 2017 33.14 33.20 32.58 33.19 40,674 -0.04(-0.12%)
Jun 09, 2017 33.79 33.98 33.03 33.23 38,714 -0.52(-1.55%)
Jun 08, 2017 33.64 33.78 33.39 33.75 45,530 +0.38(+1.15%)
Jun 07, 2017 33.06 33.39 33.06 33.37 23,408 +0.34(+1.04%)
Jun 06, 2017 33.28 33.28 33.02 33.03 41,206 -0.24(-0.71%)
Jun 05, 2017 33.48 33.49 33.17 33.26 52,000 -0.11(-0.32%)
Jun 02, 2017 33.47 33.47 33.20 33.37 41,626 +0.18(+0.53%)
Jun 01, 2017 32.92 33.21 32.85 33.19 33,529 +0.42(+1.29%)
May 31, 2017 32.99 32.99 32.36 32.77 42,003 -0.07(-0.21%)
May 30, 2017 33.20 33.23 32.73 32.84 58,488 -0.29(-0.86%)
May 26, 2017 32.91 33.12 32.91 33.12 30,329 +0.03(+0.09%)
May 25, 2017 33.32 33.34 33.03 33.10 106,975 +0.08(+0.24%)
May 24, 2017 33.25 33.25 32.84 33.02 36,388 +0.05(+0.15%)
May 23, 2017 33.34 33.34 32.80 32.97 150,851 -0.08(-0.24%)
May 22, 2017 33.06 33.47 32.96 33.05 279,995 +0.26(+0.78%)
May 19, 2017 32.71 32.97 32.69 32.79 22,720 +0.07(+0.21%)
May 18, 2017 32.39 32.77 32.24 32.72 37,616 +0.32(+1.00%)
May 17, 2017 33.22 33.23 32.39 32.40 106,621 -0.90(-2.69%)
May 16, 2017 33.36 33.76 33.12 33.29 71,325 +0.31(+0.93%)
May 15, 2017 33.46 33.81 32.88 32.99 117,386 +0.10(+0.30%)
May 12, 2017 32.78 32.93 32.48 32.89 55,563 +0.11(+0.33%)
May 11, 2017 33.07 33.16 32.41 32.78 62,443 -0.17(-0.51%)
May 10, 2017 33.07 33.07 32.66 32.95 61,705 +0.11(+0.33%)
May 09, 2017 32.47 32.85 32.20 32.84 83,896 +0.94(+2.93%)
May 08, 2017 32.57 32.57 31.67 31.90 111,693 +0.16(+0.50%)
May 05, 2017 31.22 31.75 31.22 31.75 25,490 +0.44(+1.42%)
May 04, 2017 31.81 31.81 31.28 31.30 29,948 -0.21(-0.66%)
May 03, 2017 32.73 32.73 31.25 31.51 46,895 -0.25(-0.77%)
May 02, 2017 31.86 31.86 31.64 31.76 56,919 +0.26(+0.81%)
May 01, 2017 31.25 31.65 31.05 31.50 116,298 +0.62(+2.01%)
Apr 28, 2017 30.94 31.21 30.82 30.88 74,802 +0.01(+0.03%)
Apr 27, 2017 30.70 30.91 30.65 30.87 10,327 +0.41(+1.36%)
Apr 26, 2017 31.17 31.17 30.27 30.46 39,869 -0.24(-0.77%)
Apr 25, 2017 31.20 31.21 30.52 30.69 56,210 -0.58(-1.86%)
Apr 24, 2017 31.33 31.49 30.32 31.27 28,661 +1.24(+4.13%)
Apr 21, 2017 30.12 30.12 29.93 30.03 30,048 +0.05(+0.16%)
Apr 20, 2017 30.00 30.08 29.88 29.98 13,857 +0.21(+0.69%)
Apr 19, 2017 29.84 29.87 29.74 29.78 9,231 +0.16(+0.53%)
Apr 18, 2017 29.70 29.70 29.47 29.62 3,663 +0.01(+0.03%)
Apr 17, 2017 29.24 29.61 29.24 29.61 4,360 +0.25(+0.84%)
Apr 13, 2017 29.79 29.79 29.34 29.36 13,415 -0.14(-0.47%)
Apr 12, 2017 29.74 29.74 29.50 29.50 9,502 -0.04(-0.13%)
Apr 11, 2017 29.62 29.79 29.42 29.54 25,464 +0.37(+1.26%)
Apr 10, 2017 29.14 29.24 29.11 29.17 2,541 +0.18(+0.63%)
Apr 07, 2017 29.04 29.04 28.93 28.99 4,266 +0.02(+0.07%)
Apr 06, 2017 28.86 28.97 28.70 28.97 11,042 +0.26(+0.92%)
Apr 05, 2017 29.16 29.17 28.69 28.71 6,823 -0.24(-0.84%)
Apr 04, 2017 29.06 29.06 28.94 28.95 15,067 -0.08(-0.29%)
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.