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 (%)
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%)
Feb 03, 2020 51.61 52.22 51.61 52.05 90,119 +0.63(+1.22%)
Jan 31, 2020 52.46 52.48 51.22 51.42 21,900 -1.17(-2.22%)
Jan 30, 2020 51.88 52.59 51.88 52.59 22,613 +0.26(+0.49%)
Jan 29, 2020 52.91 53.05 52.31 52.33 34,009 -0.50(-0.95%)
Jan 28, 2020 52.49 52.94 52.31 52.83 53,536 +0.61(+1.18%)
Jan 27, 2020 51.77 52.43 51.25 52.22 36,236 -0.84(-1.59%)
Jan 24, 2020 53.91 54.04 52.49 53.06 9,700 -0.59(-1.10%)
Jan 23, 2020 53.60 53.87 53.09 53.65 20,887 -0.23(-0.43%)
Jan 22, 2020 54.84 55.02 53.86 53.88 20,344 -0.64(-1.17%)
Jan 21, 2020 54.15 54.61 53.96 54.52 30,542 -0.05(-0.09%)
Jan 17, 2020 54.81 54.81 54.31 54.57 9,200 -0.09(-0.17%)
Jan 16, 2020 54.27 54.66 54.25 54.66 31,826 +0.63(+1.17%)
Jan 15, 2020 53.95 54.36 53.79 54.03 39,410 +0.05(+0.09%)
Jan 14, 2020 53.31 54.11 53.18 53.98 21,511 +0.60(+1.13%)
Jan 13, 2020 52.48 53.40 52.44 53.38 22,562 +1.13(+2.16%)
Jan 10, 2020 52.52 52.52 52.07 52.25 20,800 -0.32(-0.61%)
Jan 09, 2020 52.65 52.65 52.26 52.57 11,724 +0.20(+0.38%)
Jan 08, 2020 52.20 52.76 52.05 52.37 36,315 +0.14(+0.26%)
Jan 07, 2020 51.92 52.35 51.84 52.23 14,161 +0.27(+0.52%)
Jan 06, 2020 51.31 52.02 51.18 51.96 99,784 +0.21(+0.41%)
Jan 03, 2020 51.23 51.76 51.23 51.75 13,400 -0.25(-0.48%)
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.