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 (%)
Apr 30, 2020 54.56 54.61 53.34 53.83 67,135 -0.77(-1.41%)
Apr 29, 2020 53.84 54.92 53.58 54.60 59,392 +1.72(+3.25%)
Apr 28, 2020 54.34 54.34 52.21 52.88 138,388 -0.64(-1.19%)
Apr 27, 2020 52.88 53.95 52.00 53.52 157,676 +1.81(+3.50%)
Apr 24, 2020 50.42 52.00 50.42 51.71 120,300 +1.68(+3.36%)
Apr 23, 2020 50.40 50.74 49.82 50.03 42,796 -0.08(-0.16%)
Apr 22, 2020 50.02 50.29 49.72 50.11 56,505 +0.82(+1.66%)
Apr 21, 2020 49.87 50.35 48.44 49.29 50,675 -1.24(-2.45%)
Apr 20, 2020 49.56 51.45 49.44 50.53 427,099 +0.34(+0.68%)
Apr 17, 2020 49.95 50.27 49.41 50.19 47,800 +1.01(+2.05%)
Apr 16, 2020 48.71 49.67 48.38 49.18 86,169 +0.98(+2.03%)
Apr 15, 2020 47.32 48.40 46.95 48.20 22,990 -0.14(-0.29%)
Apr 14, 2020 47.67 48.59 47.65 48.34 66,541 +1.74(+3.73%)
Apr 13, 2020 45.73 46.72 45.31 46.60 78,572 +0.46(+1.00%)
Apr 09, 2020 45.79 46.84 45.47 46.14 72,300 +1.33(+2.97%)
Apr 08, 2020 43.12 44.97 43.12 44.81 104,548 +1.88(+4.38%)
Apr 07, 2020 43.65 44.28 42.63 42.93 34,000 +0.88(+2.09%)
Apr 06, 2020 40.73 42.31 40.72 42.05 30,331 +3.22(+8.29%)
Apr 03, 2020 39.20 39.62 38.37 38.83 42,200 -0.58(-1.47%)
Apr 02, 2020 39.51 40.06 38.76 39.41 32,884 -0.33(-0.83%)
Apr 01, 2020 40.26 40.76 39.58 39.74 35,555 -1.77(-4.26%)
Mar 31, 2020 41.29 42.56 41.20 41.51 48,575 -0.11(-0.26%)
Mar 30, 2020 41.03 41.62 40.42 41.62 46,163 +0.91(+2.24%)
Mar 27, 2020 41.18 41.62 40.57 40.71 68,900 -1.80(-4.23%)
Mar 26, 2020 41.29 42.56 41.23 42.51 55,562 +1.60(+3.90%)
Mar 25, 2020 40.62 42.76 39.98 40.91 92,881 +0.57(+1.42%)
Mar 24, 2020 39.16 40.38 38.96 40.34 43,678 +3.35(+9.06%)
Mar 23, 2020 36.46 37.35 35.51 36.99 86,085 +0.42(+1.15%)
Mar 20, 2020 38.35 39.16 36.37 36.57 64,300 -1.17(-3.10%)
Mar 19, 2020 35.55 38.23 35.46 37.74 75,340 +1.79(+4.98%)
Mar 18, 2020 35.90 37.37 34.71 35.95 55,509 -2.31(-6.04%)
Mar 17, 2020 37.02 38.68 35.13 38.26 50,057 +2.06(+5.69%)
Mar 16, 2020 33.11 37.56 33.11 36.20 54,102 -4.18(-10.35%)
Mar 13, 2020 40.12 40.38 37.32 40.38 79,900 +2.11(+5.51%)
Mar 12, 2020 39.19 39.72 37.49 38.27 125,704 -4.33(-10.17%)
Mar 11, 2020 44.49 44.53 42.12 42.60 64,259 -3.04(-6.66%)
Mar 10, 2020 46.05 46.07 43.69 45.64 52,774 +0.73(+1.63%)
Mar 09, 2020 43.98 46.26 43.34 44.91 63,654 -3.19(-6.63%)
Mar 06, 2020 47.74 48.84 47.21 48.10 29,000 -1.28(-2.60%)
Mar 05, 2020 49.27 49.98 48.90 49.38 40,901 -1.06(-2.10%)
Mar 04, 2020 49.77 50.44 49.28 50.44 19,679 +1.41(+2.88%)
Mar 03, 2020 50.22 50.58 48.22 49.03 48,972 -1.09(-2.17%)
Mar 02, 2020 50.02 50.17 48.67 50.12 41,184 +1.04(+2.12%)
Feb 28, 2020 47.80 49.60 47.80 49.08 74,400 -0.29(-0.59%)
Feb 27, 2020 50.05 51.13 48.52 49.37 91,343 -1.68(-3.29%)
Feb 26, 2020 51.85 52.44 50.79 51.05 46,881 -0.65(-1.26%)
Feb 25, 2020 53.92 54.18 51.49 51.70 103,010 -1.86(-3.47%)
Feb 24, 2020 53.10 53.99 52.96 53.56 64,704 -2.28(-4.09%)
Feb 21, 2020 56.20 56.20 55.25 55.84 13,400 -0.39(-0.69%)
Feb 20, 2020 55.49 56.46 55.31 56.23 21,601 +1.05(+1.91%)
Feb 19, 2020 54.56 55.39 54.46 55.18 21,068 +0.82(+1.51%)
Feb 18, 2020 53.93 54.53 53.93 54.36 26,804 +0.31(+0.57%)
Feb 14, 2020 54.23 54.23 53.85 54.05 15,900 +0.11(+0.20%)
Feb 13, 2020 54.15 54.31 53.92 53.94 33,294 -0.66(-1.21%)
Feb 12, 2020 54.17 54.65 54.05 54.60 21,681 +0.82(+1.53%)
Feb 11, 2020 53.62 54.20 53.60 53.78 24,386 +0.49(+0.92%)
Feb 10, 2020 52.74 53.36 52.71 53.29 25,236 +0.51(+0.97%)
Feb 07, 2020 53.05 53.05 52.60 52.78 9,000 -0.48(-0.90%)
Feb 06, 2020 53.09 53.47 53.00 53.26 16,686 +0.29(+0.55%)
Feb 05, 2020 53.78 53.78 52.91 52.97 17,109 -0.29(-0.54%)
Feb 04, 2020 52.81 53.45 52.81 53.26 13,868 +1.21(+2.33%)
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.