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 29, 2020 62.03 63.21 61.82 63.18 94,203 +1.24(+2.01%)
May 28, 2020 62.74 63.36 61.70 61.94 87,376 -0.80(-1.27%)
May 27, 2020 62.97 62.97 60.45 62.74 116,765 +0.03(+0.05%)
May 26, 2020 63.78 63.79 62.42 62.71 117,534 +0.43(+0.70%)
May 22, 2020 61.37 62.35 61.11 62.27 64,220 +0.85(+1.38%)
May 21, 2020 61.78 61.92 60.64 61.43 95,307 -0.32(-0.51%)
May 20, 2020 61.78 62.28 60.85 61.74 134,663 +0.92(+1.51%)
May 19, 2020 60.69 61.85 60.32 60.82 205,951 -0.08(-0.13%)
May 18, 2020 61.28 61.67 60.64 60.90 226,666 +1.12(+1.87%)
May 15, 2020 58.51 60.13 58.25 59.79 74,450 +0.65(+1.10%)
May 14, 2020 59.06 59.34 57.39 59.13 211,870 -0.15(-0.25%)
May 13, 2020 59.76 60.44 57.44 59.28 357,946 -0.23(-0.38%)
May 12, 2020 60.21 61.78 59.11 59.51 355,483 -0.29(-0.48%)
May 11, 2020 59.24 60.12 59.08 59.80 236,709 +0.34(+0.56%)
May 08, 2020 58.16 59.64 57.74 59.46 200,359 +1.84(+3.19%)
May 07, 2020 57.55 58.12 56.80 57.62 164,905 +1.32(+2.35%)
May 06, 2020 55.24 56.31 54.59 56.30 106,605 +1.65(+3.02%)
May 05, 2020 53.73 55.25 53.73 54.65 80,402 +2.45(+4.69%)
May 04, 2020 51.10 52.20 50.65 52.20 33,004 +0.76(+1.48%)
May 01, 2020 51.98 52.31 50.83 51.44 68,778 -1.70(-3.20%)
Apr 30, 2020 53.86 53.91 52.66 53.14 68,003 -0.76(-1.41%)
Apr 29, 2020 53.15 54.22 52.90 53.90 60,160 +1.70(+3.25%)
Apr 28, 2020 53.65 53.65 51.54 52.21 140,178 -0.63(-1.19%)
Apr 27, 2020 52.20 53.26 51.34 52.84 159,716 +1.79(+3.50%)
Apr 24, 2020 49.78 51.34 49.78 51.05 121,856 +1.66(+3.36%)
Apr 23, 2020 49.76 50.09 49.18 49.39 43,349 -0.08(-0.16%)
Apr 22, 2020 49.38 49.65 49.08 49.47 57,236 +0.81(+1.66%)
Apr 21, 2020 49.23 49.71 47.82 48.66 51,330 -1.22(-2.45%)
Apr 20, 2020 48.93 50.79 48.81 49.88 432,624 +0.34(+0.68%)
Apr 17, 2020 49.31 49.63 48.78 49.55 48,418 +1.00(+2.05%)
Apr 16, 2020 48.09 49.04 47.76 48.55 87,283 +0.97(+2.03%)
Apr 15, 2020 46.72 47.78 46.35 47.58 23,287 -0.14(-0.29%)
Apr 14, 2020 47.06 47.97 47.04 47.72 67,401 +1.72(+3.73%)
Apr 13, 2020 45.15 46.12 44.73 46.00 79,588 +0.46(+1.00%)
Apr 09, 2020 45.21 46.24 44.89 45.55 73,235 +1.31(+2.97%)
Apr 08, 2020 42.57 44.40 42.57 44.24 105,900 +1.86(+4.38%)
Apr 07, 2020 43.09 43.71 42.08 42.38 34,439 +0.87(+2.09%)
Apr 06, 2020 40.21 41.77 40.20 41.51 30,723 +3.18(+8.29%)
Apr 03, 2020 38.70 39.12 37.88 38.33 42,745 -0.57(-1.47%)
Apr 02, 2020 39.01 39.55 38.26 38.91 33,309 -0.33(-0.83%)
Apr 01, 2020 39.75 40.23 39.07 39.23 36,015 -1.75(-4.26%)
Mar 31, 2020 40.76 42.02 40.67 40.98 49,203 -0.11(-0.26%)
Mar 30, 2020 40.51 41.09 39.90 41.09 46,760 +0.90(+2.24%)
Mar 27, 2020 40.65 41.08 40.05 40.19 69,791 -1.77(-4.23%)
Mar 26, 2020 40.76 42.02 40.70 41.96 56,280 +1.58(+3.90%)
Mar 25, 2020 40.10 42.21 39.47 40.39 94,082 +0.56(+1.42%)
Mar 24, 2020 38.66 39.86 38.46 39.82 44,243 +3.31(+9.06%)
Mar 23, 2020 35.99 36.88 35.06 36.52 87,198 +0.41(+1.15%)
Mar 20, 2020 37.86 38.66 35.91 36.10 65,131 -1.16(-3.10%)
Mar 19, 2020 35.10 37.74 35.01 37.26 76,314 +1.77(+4.98%)
Mar 18, 2020 35.44 36.89 34.27 35.49 56,227 -2.28(-6.04%)
Mar 17, 2020 36.55 38.19 34.68 37.77 50,704 +2.03(+5.69%)
Mar 16, 2020 32.69 37.08 32.69 35.74 54,801 -4.13(-10.35%)
Mar 13, 2020 39.61 39.86 36.84 39.86 80,933 +2.08(+5.51%)
Mar 12, 2020 38.69 39.21 37.01 37.78 127,330 -4.28(-10.17%)
Mar 11, 2020 43.92 43.96 41.58 42.06 65,090 -3.00(-6.66%)
Mar 10, 2020 45.46 45.48 43.13 45.06 53,456 +0.72(+1.63%)
Mar 09, 2020 43.42 45.67 42.79 44.34 64,477 -3.15(-6.63%)
Mar 06, 2020 47.13 48.22 46.61 47.48 29,375 -1.27(-2.60%)
Mar 05, 2020 48.64 49.34 48.28 48.75 41,430 -1.05(-2.10%)
Mar 04, 2020 49.13 49.80 48.65 49.80 19,933 +1.39(+2.88%)
Mar 03, 2020 49.58 49.93 47.60 48.40 49,605 -1.08(-2.17%)
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.