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 (%)
Feb 28, 2019 48.46 48.46 47.92 48.23 42,986 -0.11(-0.22%)
Feb 27, 2019 47.74 48.61 47.74 48.34 24,477 +0.49(+1.03%)
Feb 26, 2019 47.34 47.94 47.32 47.85 163,679 +0.56(+1.19%)
Feb 25, 2019 47.16 47.56 47.06 47.29 32,455 +0.55(+1.18%)
Feb 22, 2019 46.21 46.74 46.21 46.74 37,078 +0.27(+0.57%)
Feb 21, 2019 46.94 46.94 46.27 46.47 38,182 -0.60(-1.28%)
Feb 20, 2019 47.09 47.44 46.93 47.07 44,139 +0.02(+0.04%)
Feb 19, 2019 46.48 47.25 46.29 47.05 588,650 +0.51(+1.10%)
Feb 15, 2019 46.43 46.66 46.33 46.54 30,983 +0.22(+0.47%)
Feb 14, 2019 46.05 46.50 45.82 46.33 54,761 +0.01(+0.02%)
Feb 13, 2019 46.69 46.80 46.13 46.32 46,461 -0.39(-0.84%)
Feb 12, 2019 46.06 46.72 46.01 46.71 19,478 +1.11(+2.44%)
Feb 11, 2019 45.94 46.02 45.58 45.60 20,773 -0.04(-0.09%)
Feb 08, 2019 45.30 45.77 45.28 45.64 24,482 +0.10(+0.22%)
Feb 07, 2019 45.52 45.62 44.95 45.54 37,826 -0.54(-1.17%)
Feb 06, 2019 46.17 46.17 45.48 46.08 55,543 -0.31(-0.66%)
Feb 05, 2019 46.15 46.78 46.11 46.38 135,417 +0.45(+0.99%)
Feb 04, 2019 45.39 45.94 45.38 45.93 46,394 +0.41(+0.91%)
Feb 01, 2019 45.51 45.72 45.35 45.52 218,409 -0.04(-0.09%)
Jan 31, 2019 45.17 45.72 44.95 45.56 87,623 +0.27(+0.59%)
Jan 30, 2019 45.10 45.45 44.70 45.29 93,087 +0.52(+1.17%)
Jan 29, 2019 45.35 45.36 44.55 44.77 42,854 -0.59(-1.30%)
Jan 28, 2019 44.99 45.40 44.65 45.36 34,197 -0.01(-0.02%)
Jan 25, 2019 44.69 45.50 44.61 45.37 53,637 +1.08(+2.44%)
Jan 24, 2019 43.57 44.30 43.57 44.29 50,640 +0.80(+1.83%)
Jan 23, 2019 43.35 43.70 43.10 43.49 42,310 +0.42(+0.98%)
Jan 22, 2019 43.93 44.02 42.82 43.07 122,059 -1.16(-2.63%)
Jan 18, 2019 43.82 44.34 43.59 44.23 69,484 +0.76(+1.74%)
Jan 17, 2019 42.97 43.76 42.97 43.47 25,651 +0.37(+0.87%)
Jan 16, 2019 43.02 43.48 43.02 43.10 33,825 +0.09(+0.21%)
Jan 15, 2019 42.53 43.02 42.53 43.01 26,836 +0.74(+1.75%)
Jan 14, 2019 42.36 42.43 42.03 42.27 32,407 -0.46(-1.08%)
Jan 11, 2019 42.56 42.82 42.32 42.73 83,300 -0.07(-0.16%)
Jan 10, 2019 42.57 42.82 42.03 42.80 47,395 -0.10(-0.23%)
Jan 09, 2019 42.63 43.15 42.60 42.90 53,683 +0.37(+0.88%)
Jan 08, 2019 42.33 42.63 41.70 42.53 29,547 +0.77(+1.84%)
Jan 07, 2019 40.84 42.13 40.84 41.76 59,125 +1.24(+3.06%)
Jan 04, 2019 39.32 40.83 39.32 40.52 34,437 +1.86(+4.81%)
Jan 03, 2019 39.35 39.44 38.66 38.66 685,562 -0.93(-2.34%)
Jan 02, 2019 38.77 39.86 38.77 39.58 497,953 +0.12(+0.30%)
Dec 31, 2018 39.71 39.83 39.21 39.46 131,858 +0.14(+0.35%)
Dec 28, 2018 39.77 39.89 38.98 39.33 352,503 -0.33(-0.84%)
Dec 27, 2018 38.52 39.66 38.22 39.66 603,731 +0.49(+1.26%)
Dec 26, 2018 37.08 39.21 37.02 39.17 112,500 +2.34(+6.36%)
Dec 24, 2018 36.81 37.63 36.49 36.83 325,989 -0.39(-1.06%)
Dec 21, 2018 38.64 38.82 36.99 37.22 201,140 -1.38(-3.57%)
Dec 20, 2018 39.23 39.48 37.94 38.60 588,591 -0.89(-2.24%)
Dec 19, 2018 40.33 40.93 39.10 39.48 354,876 -0.87(-2.15%)
Dec 18, 2018 40.37 40.67 40.09 40.35 131,138 +0.28(+0.69%)
Dec 17, 2018 41.51 41.51 39.80 40.07 139,277 -1.92(-4.57%)
Dec 14, 2018 41.94 42.57 41.85 41.99 35,758 -0.45(-1.07%)
Dec 13, 2018 43.33 43.47 42.34 42.45 49,111 -0.67(-1.55%)
Dec 12, 2018 42.79 43.77 42.79 43.12 69,199 +0.76(+1.79%)
Dec 11, 2018 43.06 43.12 41.98 42.36 53,322 -0.40(-0.95%)
Dec 10, 2018 42.32 43.01 41.96 42.76 89,806 +0.74(+1.76%)
Dec 07, 2018 43.59 43.87 41.79 42.02 56,075 -1.71(-3.92%)
Dec 06, 2018 42.65 43.74 42.52 43.74 123,037 +0.26(+0.59%)
Dec 04, 2018 44.79 45.01 43.34 43.48 82,894 -1.68(-3.73%)
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.