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 (%)
Dec 29, 2017 40.24 40.24 40.24 0 -0.27(-0.66%)
Dec 28, 2017 40.78 41.07 40.27 40.51 48,033 -0.15(-0.36%)
Dec 27, 2017 41.02 41.10 40.61 40.66 36,046 -0.23(-0.55%)
Dec 26, 2017 40.85 41.15 40.52 40.88 300,307 +0.09(+0.22%)
Dec 22, 2017 40.84 40.92 40.66 40.79 31,970 -0.26(-0.62%)
Dec 21, 2017 41.33 41.34 40.91 41.05 36,014 -0.08(-0.19%)
Dec 20, 2017 41.44 41.53 41.05 41.13 50,375 +0.02(+0.05%)
Dec 19, 2017 41.50 41.63 41.05 41.11 124,415 -0.28(-0.67%)
Dec 18, 2017 40.91 41.38 40.85 41.38 93,696 +0.98(+2.44%)
Dec 15, 2017 39.97 40.50 39.93 40.40 53,277 +0.54(+1.36%)
Dec 14, 2017 39.80 40.07 39.60 39.86 54,810 +0.04(+0.10%)
Dec 13, 2017 39.24 39.85 39.24 39.82 42,369 +0.78(+1.99%)
Dec 12, 2017 39.19 39.24 38.98 39.04 42,465 -0.06(-0.15%)
Dec 11, 2017 38.87 39.15 38.87 39.10 49,855 +0.40(+1.04%)
Dec 08, 2017 38.72 38.93 38.65 38.70 32,613 +0.08(+0.20%)
Dec 07, 2017 38.15 38.80 37.81 38.62 49,515 +0.54(+1.42%)
Dec 06, 2017 37.84 38.17 37.84 38.08 33,135 +0.17(+0.44%)
Dec 05, 2017 37.91 38.01 37.70 37.91 30,222 +0.28(+0.73%)
Dec 04, 2017 37.41 37.91 37.32 37.63 78,409 +0.44(+1.19%)
Dec 01, 2017 37.12 37.39 36.93 37.19 41,788 -0.20(-0.53%)
Nov 30, 2017 37.65 37.66 37.12 37.39 39,662 +0.00(+0.00%)
Nov 29, 2017 38.19 38.33 37.25 37.39 60,388 -0.70(-1.84%)
Nov 28, 2017 37.97 38.28 37.70 38.09 70,462 +0.18(+0.47%)
Nov 27, 2017 38.08 38.32 37.91 37.91 226,839 -0.17(-0.44%)
Nov 24, 2017 38.13 38.13 37.95 38.08 58,486 +0.31(+0.81%)
Nov 22, 2017 37.47 37.78 37.38 37.77 76,530 +0.40(+1.08%)
Nov 21, 2017 37.03 37.39 36.98 37.37 42,321 +0.48(+1.31%)
Nov 20, 2017 36.91 37.01 36.72 36.88 91,524 +0.20(+0.54%)
Nov 17, 2017 36.45 36.81 36.44 36.69 21,865 +0.31(+0.84%)
Nov 16, 2017 35.97 36.38 35.97 36.38 25,886 +0.68(+1.90%)
Nov 15, 2017 35.81 35.90 35.48 35.70 20,973 -0.16(-0.44%)
Nov 14, 2017 36.14 36.14 35.69 35.86 24,437 -0.18(-0.49%)
Nov 13, 2017 36.13 36.23 35.88 36.04 48,548 -0.04(-0.11%)
Nov 10, 2017 35.82 36.14 35.63 36.08 26,130 +0.32(+0.91%)
Nov 09, 2017 35.63 35.75 35.28 35.75 50,015 +0.07(+0.19%)
Nov 08, 2017 35.65 35.84 35.35 35.68 48,055 -0.14(-0.38%)
Nov 07, 2017 36.59 36.62 35.79 35.82 45,120 -0.91(-2.47%)
Nov 06, 2017 36.65 36.79 36.32 36.73 461,534 +0.24(+0.65%)
Nov 03, 2017 36.69 36.69 36.24 36.49 31,665 -0.15(-0.40%)
Nov 02, 2017 36.79 36.79 36.28 36.64 43,044 -0.25(-0.67%)
Nov 01, 2017 37.11 37.16 36.70 36.88 22,902 -0.07(-0.19%)
Oct 31, 2017 36.54 37.01 36.42 36.95 380,852 +0.53(+1.46%)
Oct 30, 2017 36.50 36.62 36.30 36.42 40,951 +0.00(+0.00%)
Oct 27, 2017 36.57 36.57 36.28 36.42 16,789 +0.01(+0.03%)
Oct 26, 2017 36.49 36.69 36.40 36.41 15,615 -0.01(-0.03%)
Oct 25, 2017 36.71 36.79 36.09 36.42 20,393 -0.15(-0.40%)
Oct 24, 2017 36.59 36.61 36.36 36.57 23,420 +0.18(+0.49%)
Oct 23, 2017 36.72 36.84 36.36 36.39 35,898 -0.31(-0.86%)
Oct 20, 2017 36.50 36.71 36.44 36.71 22,980 +0.52(+1.44%)
Oct 19, 2017 36.55 36.55 35.98 36.19 37,974 -0.39(-1.06%)
Oct 18, 2017 36.40 36.63 36.34 36.57 27,031 +0.19(+0.52%)
Oct 17, 2017 36.18 36.43 36.17 36.38 26,695 +0.21(+0.57%)
Oct 16, 2017 36.26 36.39 36.00 36.18 51,615 -0.01(-0.03%)
Oct 13, 2017 36.37 36.51 36.18 36.19 17,388 -0.07(-0.19%)
Oct 12, 2017 36.12 36.28 35.93 36.26 25,057 +0.18(+0.49%)
Oct 11, 2017 36.03 36.23 36.00 36.08 50,885 +0.14(+0.38%)
Oct 10, 2017 36.42 36.46 35.93 35.94 24,274 -0.29(-0.80%)
Oct 09, 2017 36.52 36.54 36.21 36.23 36,325 -0.19(-0.52%)
Oct 06, 2017 36.37 36.52 36.37 36.42 13,378 +0.01(+0.03%)
Oct 05, 2017 36.58 36.58 36.26 36.41 23,082 -0.07(-0.19%)
Oct 04, 2017 36.74 36.74 36.32 36.48 27,278 -0.08(-0.22%)
Oct 03, 2017 36.60 36.63 36.47 36.56 32,125 +0.25(+0.68%)
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.