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, 2019 48.94 48.95 48.27 48.42 16,495 -0.99(-2.00%)
Oct 30, 2019 49.30 49.52 49.19 49.41 12,489 +0.10(+0.20%)
Oct 29, 2019 50.19 50.39 49.31 49.31 23,881 -1.70(-3.33%)
Oct 28, 2019 50.95 51.16 50.83 51.01 22,940 +0.37(+0.73%)
Oct 25, 2019 49.72 50.75 49.64 50.64 20,900 +0.73(+1.46%)
Oct 24, 2019 49.82 50.04 49.65 49.91 12,581 +0.21(+0.42%)
Oct 23, 2019 49.55 49.81 49.33 49.70 17,008 +0.03(+0.06%)
Oct 22, 2019 49.79 50.05 49.65 49.67 17,190 +0.62(+1.26%)
Oct 21, 2019 48.31 49.14 48.26 49.05 7,682 +1.17(+2.44%)
Oct 18, 2019 48.84 48.84 47.50 47.88 8,500 -1.07(-2.19%)
Oct 17, 2019 48.67 49.07 48.66 48.95 11,932 +0.60(+1.24%)
Oct 16, 2019 48.10 48.42 48.10 48.35 11,140 +0.26(+0.54%)
Oct 15, 2019 47.47 48.28 47.37 48.09 13,257 +0.73(+1.54%)
Oct 14, 2019 47.56 47.58 47.21 47.36 8,339 -0.30(-0.63%)
Oct 11, 2019 47.35 48.21 47.22 47.66 18,200 +0.92(+1.97%)
Oct 10, 2019 46.31 46.86 46.17 46.74 22,076 +0.34(+0.73%)
Oct 09, 2019 46.46 46.58 46.31 46.40 11,238 +0.27(+0.59%)
Oct 08, 2019 46.33 46.53 46.02 46.13 10,746 -0.60(-1.28%)
Oct 07, 2019 46.65 47.13 46.51 46.73 19,980 -0.09(-0.19%)
Oct 04, 2019 46.33 46.85 46.33 46.82 67,900 +0.59(+1.28%)
Oct 03, 2019 45.58 46.29 44.95 46.23 10,849 +0.56(+1.23%)
Oct 02, 2019 45.89 45.89 45.28 45.67 43,101 -0.77(-1.66%)
Oct 01, 2019 46.95 47.30 46.38 46.44 11,605 -0.32(-0.68%)
Sep 30, 2019 46.64 46.77 46.41 46.76 16,991 +0.33(+0.71%)
Sep 27, 2019 47.19 47.31 46.12 46.43 15,700 -0.67(-1.42%)
Sep 26, 2019 47.30 47.52 46.74 47.10 15,888 -0.24(-0.51%)
Sep 25, 2019 46.90 47.49 46.62 47.34 14,007 +0.42(+0.90%)
Sep 24, 2019 48.17 48.17 46.75 46.92 36,453 -1.01(-2.11%)
Sep 23, 2019 48.38 48.39 47.91 47.93 33,302 -0.70(-1.44%)
Sep 20, 2019 49.12 49.29 48.54 48.63 9,300 -0.40(-0.82%)
Sep 19, 2019 49.76 49.82 49.00 49.03 18,561 -0.87(-1.74%)
Sep 18, 2019 50.63 50.63 49.39 49.90 17,039 -0.80(-1.58%)
Sep 17, 2019 50.76 50.83 50.38 50.70 13,926 -0.21(-0.41%)
Sep 16, 2019 51.03 51.46 50.82 50.91 31,971 -0.64(-1.24%)
Sep 13, 2019 51.74 52.07 51.53 51.55 15,000 +0.01(+0.02%)
Sep 12, 2019 51.17 51.66 51.10 51.54 24,629 +0.68(+1.34%)
Sep 11, 2019 49.90 50.98 49.86 50.86 26,860 +0.96(+1.92%)
Sep 10, 2019 49.39 49.90 48.99 49.90 19,079 +0.13(+0.26%)
Sep 09, 2019 49.08 49.77 48.93 49.77 60,458 +0.88(+1.80%)
Sep 06, 2019 49.16 49.37 48.87 48.89 11,100 -0.18(-0.37%)
Sep 05, 2019 48.35 49.10 48.17 49.07 31,867 +1.30(+2.72%)
Sep 04, 2019 47.61 47.89 47.51 47.77 10,686 +0.76(+1.62%)
Sep 03, 2019 47.55 47.79 46.85 47.01 29,611 -0.97(-2.02%)
Aug 30, 2019 48.59 48.64 47.84 47.98 18,400 -0.26(-0.54%)
Aug 29, 2019 48.33 48.50 48.12 48.24 23,295 +0.41(+0.86%)
Aug 28, 2019 47.11 47.92 46.94 47.83 13,478 +0.40(+0.84%)
Aug 27, 2019 48.05 48.32 47.33 47.43 14,891 -0.36(-0.75%)
Aug 26, 2019 48.29 48.41 47.69 47.79 25,009 -0.07(-0.15%)
Aug 23, 2019 49.13 49.31 47.84 47.86 64,500 -1.71(-3.45%)
Aug 22, 2019 49.85 49.99 48.89 49.57 33,279 -0.10(-0.20%)
Aug 21, 2019 49.34 49.73 49.21 49.67 15,894 +0.74(+1.51%)
Aug 20, 2019 48.96 49.07 48.79 48.93 16,340 -0.08(-0.16%)
Aug 19, 2019 48.99 49.15 48.71 49.01 22,602 +0.66(+1.37%)
Aug 16, 2019 47.92 48.42 47.75 48.35 10,600 +0.91(+1.92%)
Aug 15, 2019 47.61 47.71 47.01 47.44 40,191 +0.05(+0.11%)
Aug 14, 2019 48.65 48.65 47.25 47.39 29,159 -2.22(-4.47%)
Aug 13, 2019 49.35 50.19 49.18 49.61 21,305 +0.25(+0.51%)
Aug 12, 2019 49.87 49.87 49.19 49.36 26,235 -0.83(-1.65%)
Aug 09, 2019 50.07 50.44 49.84 50.19 17,300 -0.42(-0.83%)
Aug 08, 2019 49.82 50.61 49.69 50.61 47,064 +1.77(+3.62%)
Aug 07, 2019 48.17 48.84 47.91 48.84 19,006 +0.35(+0.72%)
Aug 06, 2019 48.32 48.55 47.88 48.49 26,543 +0.61(+1.27%)
Aug 05, 2019 48.43 48.68 47.50 47.88 133,372 -1.52(-3.08%)
Aug 02, 2019 49.85 49.85 48.99 49.40 65,500 -0.73(-1.46%)
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.