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, 2016 26.70 26.73 26.70 26.73 1,866 -0.21(-0.79%)
Aug 30, 2016 26.82 26.94 26.82 26.94 673 +0.03(+0.11%)
Aug 29, 2016 27.05 27.05 26.89 26.91 1,165 +0.16(+0.60%)
Aug 26, 2016 26.89 26.97 26.67 26.75 1,164 -0.09(-0.34%)
Aug 25, 2016 26.84 26.96 26.78 26.84 4,230 -0.15(-0.56%)
Aug 24, 2016 27.09 27.09 26.99 26.99 3,614 -0.11(-0.39%)
Aug 23, 2016 27.22 27.22 27.09 27.10 3,393 +0.22(+0.80%)
Aug 22, 2016 26.87 26.88 26.69 26.88 3,171 -0.11(-0.40%)
Aug 19, 2016 26.97 27.06 26.89 26.99 4,177 -0.03(-0.13%)
Aug 18, 2016 26.94 27.96 26.78 27.03 2,227 +0.26(+0.98%)
Aug 17, 2016 26.75 26.77 26.58 26.77 2,485 -0.11(-0.42%)
Aug 16, 2016 27.10 27.10 26.88 26.88 4,414 -0.23(-0.85%)
Aug 15, 2016 27.32 27.32 27.07 27.11 6,356 +0.16(+0.61%)
Aug 12, 2016 26.89 26.97 26.80 26.94 8,026 +0.18(+0.67%)
Aug 11, 2016 26.79 26.83 26.71 26.77 2,593 +0.45(+1.72%)
Aug 10, 2016 26.31 26.31 26.31 26.31 537 -0.12(-0.45%)
Aug 09, 2016 26.43 26.43 26.43 26.43 1,080 -0.10(-0.37%)
Aug 08, 2016 26.42 26.53 26.39 26.53 2,381 -0.01(-0.04%)
Aug 05, 2016 26.59 26.59 26.39 26.54 965 +0.31(+1.18%)
Aug 03, 2016 26.23 26.23 26.23 26.23 22 -0.08(-0.31%)
Aug 02, 2016 26.31 26.31 26.31 26.31 1,389 +0.08(+0.30%)
Aug 01, 2016 26.18 26.26 26.17 26.23 3,693 +0.36(+1.41%)
Jul 29, 2016 25.91 25.91 25.83 25.87 1,191 -0.04(-0.15%)
Jul 28, 2016 25.38 25.92 25.38 25.91 580 +0.54(+2.11%)
Jul 26, 2016 25.35 25.37 25.37 25.37 60 +0.20(+0.80%)
Jul 25, 2016 25.09 25.31 25.09 25.17 356 -0.17(-0.66%)
Jul 22, 2016 25.32 25.34 25.16 25.34 2,745 +0.07(+0.27%)
Jul 21, 2016 25.33 25.33 25.27 25.27 522 -0.04(-0.17%)
Jul 20, 2016 25.20 25.31 25.20 25.31 209 +0.31(+1.26%)
Jul 19, 2016 25.05 25.10 25.00 25.00 526 -0.26(-1.04%)
Jul 18, 2016 25.22 25.26 25.15 25.26 1,284 -0.09(-0.35%)
Jul 14, 2016 25.16 25.35 25.35 25.35 52 +0.14(+0.56%)
Jul 13, 2016 25.51 25.51 25.21 25.21 2,052 -0.23(-0.90%)
Jul 12, 2016 25.44 25.44 25.44 25.44 363 +0.40(+1.59%)
Jul 11, 2016 24.84 25.07 24.84 25.04 2,888 +0.23(+0.94%)
Jul 08, 2016 24.34 24.81 24.10 24.81 1,289 +0.71(+2.94%)
Jul 07, 2016 24.25 24.25 24.24 24.10 584 +0.11(+0.45%)
Jul 05, 2016 24.08 24.08 23.99 23.99 1,295 -0.26(-1.06%)
Jul 01, 2016 24.17 24.25 24.25 24.25 4,165 +0.30(+1.23%)
Jun 30, 2016 23.77 23.95 23.77 23.95 713 +0.24(+1.01%)
Jun 29, 2016 23.72 23.72 23.71 23.71 319 +0.58(+2.50%)
Jun 28, 2016 23.00 23.17 22.87 23.13 5,940 +0.55(+2.44%)
Jun 27, 2016 24.35 24.35 22.58 22.58 9,097 -0.94(-3.98%)
Jun 24, 2016 23.55 23.68 23.37 23.52 5,453 -0.94(-3.85%)
Jun 23, 2016 24.33 24.46 24.33 24.46 452 +0.32(+1.32%)
Jun 22, 2016 24.18 24.18 24.18 24.14 602 -0.01(-0.04%)
Jun 21, 2016 24.23 24.23 24.09 24.15 1,321 -0.13(-0.52%)
Jun 20, 2016 24.46 24.46 24.27 24.27 1,381 +0.40(+1.69%)
Jun 17, 2016 23.76 23.88 23.74 23.87 1,578 +0.17(+0.71%)
Jun 16, 2016 23.72 23.72 23.59 23.70 489 -0.27(-1.14%)
Jun 15, 2016 23.98 23.98 23.98 23.98 472 +0.29(+1.21%)
Jun 14, 2016 23.87 23.87 23.62 23.69 2,044 -0.11(-0.47%)
Jun 13, 2016 23.87 24.13 23.79 23.80 2,710 -0.26(-1.07%)
Jun 10, 2016 24.36 24.36 24.06 24.06 1,834 -0.50(-2.02%)
Jun 09, 2016 24.86 24.86 24.55 24.55 1,214 -0.21(-0.83%)
Jun 08, 2016 24.71 24.76 24.71 24.76 524 -0.02(-0.08%)
Jun 07, 2016 24.77 24.83 24.75 24.78 726 +0.02(+0.08%)
Jun 06, 2016 24.66 24.76 24.61 24.76 3,433 +0.22(+0.88%)
Jun 03, 2016 24.84 24.84 24.51 24.54 1,683 -0.09(-0.36%)
Jun 02, 2016 24.36 24.63 24.35 24.63 2,595 +0.14(+0.56%)
Jun 01, 2016 24.37 24.53 24.36 24.49 2,229 -0.01(-0.04%)
May 31, 2016 24.52 24.57 24.50 24.50 826 -0.02(-0.08%)
May 27, 2016 24.39 24.52 24.52 24.52 2,336 +0.22(+0.90%)
May 26, 2016 24.27 24.33 24.23 24.30 2,356 +0.22(+0.93%)
May 25, 2016 24.04 24.12 24.04 24.08 2,782 +0.01(+0.04%)
May 24, 2016 23.88 24.11 23.84 24.07 2,061 +0.32(+1.37%)
May 23, 2016 23.66 23.74 23.66 23.74 2,851 +0.19(+0.79%)
May 20, 2016 23.02 23.63 23.02 23.56 2,741 +0.45(+1.96%)
May 19, 2016 23.43 23.43 23.05 23.10 4,342 -0.32(-1.35%)
May 18, 2016 23.86 23.86 23.42 23.42 2,842 -0.16(-0.69%)
May 17, 2016 23.89 23.89 23.58 23.58 3,896 -0.35(-1.46%)
May 16, 2016 24.06 24.06 23.79 23.93 8,746 +0.17(+0.70%)
May 13, 2016 23.77 23.92 23.72 23.76 3,989 -0.06(-0.24%)
May 12, 2016 24.14 24.14 23.72 23.82 3,252 -0.24(-1.02%)
May 11, 2016 24.32 24.32 24.03 24.06 4,078 -0.30(-1.23%)
May 10, 2016 24.27 24.39 24.20 24.36 5,001 +0.19(+0.79%)
May 09, 2016 23.92 24.18 23.92 24.17 2,089 +0.25(+1.05%)
May 06, 2016 24.91 24.91 23.63 23.92 8,348 -0.04(-0.16%)
May 05, 2016 24.06 25.85 23.92 23.96 3,421 -0.06(-0.25%)
May 04, 2016 24.09 24.09 23.85 24.02 6,150 +0.00(+0.01%)
May 03, 2016 24.36 24.36 23.92 24.02 8,156 -0.39(-1.61%)
May 02, 2016 24.25 24.41 24.17 24.41 10,230 +0.20(+0.82%)
Apr 29, 2016 24.23 24.27 23.99 24.22 3,293 +0.03(+0.11%)
Apr 28, 2016 24.59 24.63 24.21 24.19 1,980 -0.41(-1.67%)
Apr 27, 2016 24.62 24.64 24.49 24.60 2,365 +0.12(+0.48%)
Apr 26, 2016 24.48 24.54 24.48 24.48 1,788 +0.01(+0.04%)
Apr 25, 2016 24.66 24.66 24.47 24.47 2,561 -0.20(-0.82%)
Apr 22, 2016 24.75 24.75 24.68 24.68 1,122 -0.10(-0.41%)
Apr 21, 2016 25.25 25.25 24.78 24.78 2,058 -0.14(-0.55%)
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.