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 (%)
Oct 31, 2016 27.04 27.04 26.76 26.84 2,057 +0.09(+0.35%)
Oct 28, 2016 26.87 26.87 26.58 26.75 1,864 +0.12(+0.47%)
Oct 27, 2016 27.26 27.26 26.63 26.63 7,593 -0.36(-1.35%)
Oct 26, 2016 27.30 27.30 26.94 26.99 13,849 -0.36(-1.33%)
Oct 25, 2016 27.76 27.76 27.32 27.36 5,145 -0.13(-0.46%)
Oct 24, 2016 27.97 27.97 27.48 27.48 1,769 +0.04(+0.14%)
Oct 21, 2016 27.17 27.47 27.17 27.44 6,932 +0.21(+0.76%)
Oct 20, 2016 27.51 27.51 27.24 27.24 2,088 -0.30(-1.08%)
Oct 19, 2016 27.45 27.53 27.19 27.53 3,890 +0.18(+0.65%)
Oct 18, 2016 27.26 27.39 27.11 27.36 6,550 +0.64(+2.38%)
Oct 17, 2016 26.92 26.92 26.66 26.72 6,527 -0.13(-0.49%)
Oct 14, 2016 26.93 26.93 26.78 26.85 1,519 +0.11(+0.41%)
Oct 13, 2016 26.88 26.88 26.31 26.74 6,874 -0.21(-0.79%)
Oct 12, 2016 27.13 27.13 26.90 26.96 6,037 +0.09(+0.34%)
Oct 11, 2016 27.37 27.37 26.82 26.86 6,465 -0.45(-1.66%)
Oct 10, 2016 27.73 27.73 27.20 27.32 1,048 +0.07(+0.25%)
Oct 07, 2016 27.23 27.36 27.23 27.25 2,877 -0.01(-0.05%)
Oct 06, 2016 27.75 27.75 27.15 27.26 2,012 -0.31(-1.11%)
Oct 05, 2016 27.63 27.72 27.53 27.57 4,251 +0.05(+0.18%)
Oct 04, 2016 27.56 27.56 27.44 27.52 2,104 +0.15(+0.54%)
Oct 03, 2016 27.35 27.37 27.20 27.37 1,534 +0.17(+0.64%)
Sep 30, 2016 27.33 27.33 27.07 27.20 1,219 +0.19(+0.69%)
Sep 29, 2016 27.27 27.27 26.99 27.01 2,796 -0.19(-0.69%)
Sep 28, 2016 27.18 27.20 26.97 27.20 7,329 +0.04(+0.15%)
Sep 27, 2016 27.26 27.29 27.07 27.16 7,508 -0.41(-1.47%)
Sep 26, 2016 27.56 27.57 27.56 27.56 1,426 +0.07(+0.25%)
Sep 23, 2016 27.64 27.71 27.49 27.49 8,985 -0.09(-0.32%)
Sep 22, 2016 27.45 27.58 27.45 27.58 1,620 +0.45(+1.66%)
Sep 21, 2016 27.09 27.26 27.09 27.13 2,967 +0.28(+1.05%)
Sep 20, 2016 26.85 26.85 26.85 26.85 144 -0.11(-0.42%)
Sep 19, 2016 27.28 27.28 26.96 26.96 1,498 +0.09(+0.33%)
Sep 16, 2016 26.87 26.87 26.87 26.87 703 +0.10(+0.36%)
Sep 15, 2016 26.78 26.78 26.78 26.78 217 +0.05(+0.20%)
Sep 14, 2016 26.75 26.84 26.66 26.72 2,361 -0.26(-0.98%)
Sep 12, 2016 26.58 26.99 26.99 26.99 9 +0.21(+0.79%)
Sep 09, 2016 27.07 27.07 26.78 26.78 2,198 -0.69(-2.51%)
Sep 08, 2016 27.56 27.56 27.42 27.46 3,208 -0.02(-0.07%)
Sep 07, 2016 27.68 27.68 27.48 27.48 547 +0.02(+0.07%)
Sep 06, 2016 27.55 27.55 27.39 27.46 2,153 +0.29(+1.08%)
Sep 02, 2016 27.27 27.17 27.17 27.17 1,117 +0.08(+0.30%)
Sep 01, 2016 27.01 27.09 27.01 27.09 515 +0.36(+1.35%)
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%)
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.