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 (%)
Aug 31, 2018 53.29 53.29 53.29 0 +0.59(+1.12%)
Aug 30, 2018 52.66 53.08 52.59 52.70 64,690 -0.06(-0.11%)
Aug 29, 2018 52.67 52.85 52.40 52.76 95,847 +0.10(+0.19%)
Aug 28, 2018 52.41 52.70 52.15 52.66 62,721 +0.38(+0.73%)
Aug 27, 2018 52.65 52.65 52.18 52.28 67,552 -0.04(-0.08%)
Aug 24, 2018 52.23 52.61 52.23 52.32 66,945 +0.37(+0.72%)
Aug 23, 2018 52.07 52.37 51.75 51.95 57,118 +0.06(+0.11%)
Aug 22, 2018 51.48 52.14 51.48 51.89 63,454 +0.28(+0.53%)
Aug 21, 2018 51.48 51.88 51.40 51.61 73,978 +0.43(+0.85%)
Aug 20, 2018 50.74 51.30 50.65 51.18 56,927 +0.65(+1.29%)
Aug 17, 2018 50.51 50.63 50.11 50.53 54,551 -0.03(-0.06%)
Aug 16, 2018 50.79 50.93 50.45 50.56 48,399 +0.15(+0.29%)
Aug 15, 2018 51.29 51.29 50.00 50.41 96,131 -1.13(-2.20%)
Aug 14, 2018 51.74 51.74 51.37 51.54 40,321 -0.04(-0.08%)
Aug 13, 2018 52.40 52.47 51.58 51.58 58,206 -0.82(-1.56%)
Aug 10, 2018 51.79 52.85 51.54 52.40 71,414 +0.54(+1.04%)
Aug 09, 2018 51.18 52.12 51.15 51.86 74,331 +0.90(+1.76%)
Aug 08, 2018 51.40 51.40 50.95 50.96 55,188 -0.30(-0.58%)
Aug 07, 2018 51.55 51.66 51.20 51.26 118,836 +0.10(+0.19%)
Aug 06, 2018 50.38 51.16 50.31 51.16 159,203 +0.68(+1.35%)
Aug 03, 2018 50.45 50.61 50.19 50.48 35,148 +0.13(+0.25%)
Aug 02, 2018 49.60 50.37 49.39 50.35 48,951 +0.38(+0.77%)
Aug 01, 2018 49.90 50.46 49.76 49.97 50,328 -0.07(-0.14%)
Jul 31, 2018 49.89 50.37 49.04 50.04 317,812 +0.16(+0.32%)
Jul 30, 2018 51.17 51.31 49.85 49.88 239,223 -1.34(-2.61%)
Jul 27, 2018 52.77 52.95 50.90 51.22 112,455 -1.03(-1.98%)
Jul 26, 2018 52.49 52.64 52.19 52.25 79,073 -0.47(-0.90%)
Jul 25, 2018 51.28 52.77 51.16 52.72 107,201 +1.57(+3.06%)
Jul 24, 2018 52.13 52.31 50.89 51.16 164,023 -0.62(-1.20%)
Jul 23, 2018 51.81 51.84 51.29 51.78 73,313 -0.21(-0.40%)
Jul 20, 2018 52.04 52.47 51.96 51.99 125,508 -0.20(-0.38%)
Jul 19, 2018 52.44 52.51 52.07 52.18 111,631 -0.44(-0.84%)
Jul 18, 2018 52.80 52.80 52.38 52.63 98,643 -0.14(-0.26%)
Jul 17, 2018 51.69 52.80 51.48 52.76 148,030 +0.76(+1.46%)
Jul 16, 2018 51.93 52.16 51.63 52.01 61,331 +0.13(+0.25%)
Jul 13, 2018 52.17 51.69 51.88 130,866 -0.08(-0.15%)
Jul 12, 2018 51.72 51.98 51.41 51.96 119,180 +0.34(+0.67%)
Jul 11, 2018 51.41 51.68 51.29 51.61 94,588 -0.21(-0.40%)
Jul 10, 2018 52.12 52.34 51.73 51.82 83,879 -0.11(-0.21%)
Jul 09, 2018 52.72 52.72 51.68 51.93 143,219 -0.20(-0.38%)
Jul 06, 2018 51.43 52.17 51.27 52.12 368,839 +0.84(+1.63%)
Jul 05, 2018 50.91 51.38 50.31 51.29 107,095 +0.68(+1.34%)
Jul 03, 2018 50.61 50.61 50.61 0 -0.09(-0.17%)
Jul 02, 2018 50.03 50.70 49.85 50.70 100,613 +0.30(+0.60%)
Jun 29, 2018 50.48 50.79 50.30 50.39 124,412 +0.14(+0.28%)
Jun 28, 2018 49.58 50.32 49.28 50.25 62,189 +0.56(+1.13%)
Jun 27, 2018 50.80 50.97 49.66 49.69 93,478 -0.82(-1.62%)
Jun 26, 2018 50.33 50.59 50.00 50.51 73,461 +0.36(+0.73%)
Jun 25, 2018 51.36 51.38 49.73 50.14 243,200 -1.46(-2.82%)
Jun 22, 2018 51.87 51.88 51.40 51.60 54,006 +0.05(+0.10%)
Jun 21, 2018 52.52 52.65 51.46 51.55 148,293 -0.72(-1.37%)
Jun 20, 2018 52.53 52.56 52.06 52.27 170,270 +0.19(+0.36%)
Jun 19, 2018 51.92 52.13 51.23 52.08 150,177 -0.28(-0.53%)
Jun 18, 2018 51.74 52.42 51.63 52.36 132,611 +0.33(+0.64%)
Jun 15, 2018 52.09 52.04 52.02 192,743 -0.02(-0.04%)
Jun 14, 2018 51.39 52.17 51.32 52.04 382,343 +1.29(+2.54%)
Jun 13, 2018 51.21 51.27 50.47 50.76 166,249 -0.23(-0.44%)
Jun 12, 2018 50.24 51.05 50.01 50.98 196,430 +1.21(+2.43%)
Jun 11, 2018 49.57 49.90 49.55 49.77 372,069 +0.38(+0.78%)
Jun 08, 2018 48.65 49.39 48.59 49.39 57,305 +0.82(+1.68%)
Jun 07, 2018 49.13 49.17 48.19 48.57 133,020 -0.25(-0.50%)
Jun 06, 2018 48.60 48.82 48.26 48.82 245,288 +0.45(+0.94%)
Jun 05, 2018 47.84 48.48 47.79 48.36 110,976 +0.73(+1.53%)
Jun 04, 2018 47.47 47.66 47.17 47.63 99,683 +0.63(+1.34%)
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.