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 (%)
May 31, 2018 46.80 46.80 46.46 46.55 36,958 -0.10(-0.21%)
May 30, 2018 46.22 46.66 46.11 46.65 691,320 +0.70(+1.52%)
May 29, 2018 46.08 46.08 45.63 45.95 41,160 -0.12(-0.26%)
May 25, 2018 46.07 46.07 46.07 0 +0.10(+0.21%)
May 24, 2018 46.10 46.10 45.63 45.97 30,043 +0.11(+0.24%)
May 23, 2018 45.48 45.86 45.44 45.86 32,215 +0.14(+0.30%)
May 22, 2018 46.17 46.17 45.70 45.72 119,462 -0.30(-0.64%)
May 21, 2018 46.09 46.35 45.79 46.02 63,762 +0.29(+0.62%)
May 18, 2018 45.73 45.87 45.62 45.73 27,453 -0.02(-0.04%)
May 17, 2018 45.62 46.03 45.58 45.75 54,881 +0.23(+0.50%)
May 16, 2018 45.12 45.67 45.12 45.53 38,114 +0.41(+0.92%)
May 15, 2018 45.35 45.35 44.82 45.11 50,027 -0.42(-0.93%)
May 14, 2018 45.80 45.97 45.45 45.54 72,778 -0.10(-0.22%)
May 11, 2018 45.60 45.76 45.48 45.64 45,815 +0.09(+0.19%)
May 10, 2018 45.90 45.95 45.49 45.55 94,113 -0.10(-0.22%)
May 09, 2018 45.72 46.01 45.39 45.65 507,534 +0.30(+0.65%)
May 08, 2018 45.31 45.48 45.06 45.35 41,259 -0.09(-0.19%)
May 07, 2018 45.19 45.57 45.07 45.44 58,843 +0.51(+1.14%)
May 04, 2018 44.46 45.11 44.37 44.93 29,353 +0.32(+0.73%)
May 03, 2018 44.65 44.70 44.07 44.60 36,538 -0.01(-0.02%)
May 02, 2018 44.30 45.07 44.23 44.61 128,366 +0.66(+1.50%)
May 01, 2018 44.08 44.12 43.68 43.95 92,221 -0.25(-0.56%)
Apr 30, 2018 44.31 44.63 44.02 44.20 53,106 -0.02(-0.04%)
Apr 27, 2018 44.39 44.71 43.90 44.22 61,956 +0.16(+0.36%)
Apr 26, 2018 43.97 44.25 43.77 44.06 169,239 +0.21(+0.47%)
Apr 25, 2018 44.14 44.14 43.41 43.85 68,658 -0.38(-0.87%)
Apr 24, 2018 45.44 45.45 43.97 44.24 292,157 -0.96(-2.13%)
Apr 23, 2018 45.36 45.72 45.02 45.20 59,084 +0.03(+0.07%)
Apr 20, 2018 45.61 45.67 45.02 45.17 20,863 -0.47(-1.04%)
Apr 19, 2018 45.86 45.92 45.51 45.65 228,227 -0.30(-0.64%)
Apr 18, 2018 45.85 46.14 45.67 45.94 236,676 +0.14(+0.30%)
Apr 17, 2018 44.82 45.87 44.82 45.80 135,734 +1.23(+2.76%)
Apr 16, 2018 44.44 44.67 44.10 44.57 69,078 +0.49(+1.12%)
Apr 13, 2018 45.06 45.06 43.90 44.08 67,036 -0.90(-1.99%)
Apr 12, 2018 44.70 45.11 44.70 44.98 39,833 +0.51(+1.15%)
Apr 11, 2018 44.54 45.03 44.45 44.46 48,657 -0.25(-0.55%)
Apr 10, 2018 44.30 44.83 44.14 44.71 40,304 +1.03(+2.37%)
Apr 09, 2018 43.85 44.38 43.68 43.68 44,251 +0.01(+0.02%)
Apr 06, 2018 43.96 44.31 43.37 43.67 19,719 -0.59(-1.33%)
Apr 05, 2018 44.07 44.38 43.94 44.26 26,831 +0.47(+1.08%)
Apr 04, 2018 42.60 43.87 42.38 43.79 127,605 +0.42(+0.98%)
Apr 03, 2018 43.30 43.66 42.92 43.36 30,863 +0.40(+0.94%)
Apr 02, 2018 44.27 44.27 42.76 42.96 70,606 -1.42(-3.19%)
Mar 29, 2018 44.38 44.38 44.38 0 +0.60(+1.37%)
Mar 28, 2018 44.03 44.31 43.39 43.78 268,800 -0.54(-1.22%)
Mar 27, 2018 45.62 45.70 44.06 44.32 79,156 -1.07(-2.36%)
Mar 26, 2018 44.90 45.47 44.37 45.39 67,805 +1.06(+2.40%)
Mar 23, 2018 45.16 45.40 44.31 44.33 65,755 -0.81(-1.79%)
Mar 22, 2018 45.35 45.78 44.96 45.13 82,286 -0.67(-1.46%)
Mar 21, 2018 45.93 46.14 45.74 45.80 40,955 -0.02(-0.04%)
Mar 20, 2018 45.62 46.02 45.40 45.82 37,353 +0.22(+0.47%)
Mar 19, 2018 46.23 46.23 45.22 45.61 90,269 -0.81(-1.74%)
Mar 16, 2018 46.37 46.55 46.03 46.41 29,826 -0.18(-0.38%)
Mar 15, 2018 46.87 47.12 46.39 46.59 94,836 -0.19(-0.40%)
Mar 14, 2018 46.64 46.90 46.28 46.78 97,199 +0.41(+0.89%)
Mar 13, 2018 47.24 47.24 46.28 46.36 63,594 -0.57(-1.22%)
Mar 12, 2018 47.06 47.19 46.91 46.94 93,500 -0.02(-0.04%)
Mar 09, 2018 46.59 46.99 46.48 46.96 49,508 +0.67(+1.45%)
Mar 08, 2018 46.43 46.55 46.11 46.29 112,855 +0.02(+0.04%)
Mar 07, 2018 46.33 46.27 66,037 +0.35(+0.77%)
Mar 06, 2018 45.90 45.97 45.50 45.91 74,985 +0.22(+0.47%)
Mar 05, 2018 44.91 45.80 44.67 45.70 98,921 +0.52(+1.16%)
Mar 02, 2018 44.21 45.19 43.75 45.17 90,300 +0.60(+1.35%)
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.