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 19, 2020 96.52 96.52 96.52 0 -0.62(-0.64%)
Oct 16, 2020 98.09 98.72 97.14 97.14 130,500 -0.21(-0.21%)
Oct 15, 2020 95.68 97.45 94.56 97.35 168,575 +0.17(+0.17%)
Oct 14, 2020 98.85 98.99 96.53 97.18 254,421 -0.97(-0.99%)
Oct 13, 2020 96.76 98.39 96.18 98.15 145,255 +1.23(+1.27%)
Oct 12, 2020 96.44 97.61 95.83 96.92 221,630 +1.65(+1.73%)
Oct 09, 2020 94.52 95.44 94.38 95.27 120,300 +1.31(+1.39%)
Oct 08, 2020 94.35 94.45 93.45 93.96 99,456 +0.49(+0.52%)
Oct 07, 2020 91.97 93.62 91.97 93.47 239,493 +2.80(+3.09%)
Oct 06, 2020 92.22 93.08 90.40 90.67 194,046 -1.49(-1.62%)
Oct 05, 2020 91.08 92.29 90.88 92.16 214,763 +1.70(+1.88%)
Oct 02, 2020 89.47 91.08 89.27 90.46 329,800 -1.40(-1.52%)
Oct 01, 2020 89.15 91.86 89.15 91.86 197,291 +3.63(+4.11%)
Sep 30, 2020 88.93 89.86 87.75 88.23 155,740 -0.49(-0.55%)
Sep 29, 2020 88.83 89.27 88.23 88.72 104,702 -0.14(-0.16%)
Sep 28, 2020 88.33 89.14 87.73 88.86 164,688 +1.90(+2.18%)
Sep 25, 2020 85.19 87.19 85.01 86.96 84,600 +1.81(+2.13%)
Sep 24, 2020 85.29 86.78 84.32 85.15 182,565 -1.08(-1.25%)
Sep 23, 2020 88.86 89.16 85.82 86.23 213,065 -2.77(-3.11%)
Sep 22, 2020 87.05 89.05 86.18 89.00 184,143 +2.81(+3.26%)
Sep 21, 2020 84.22 86.19 83.45 86.19 241,479 +0.58(+0.68%)
Sep 18, 2020 85.97 85.97 83.88 85.61 234,400 +0.28(+0.33%)
Sep 17, 2020 84.80 85.33 83.79 85.33 371,246 -0.85(-0.99%)
Sep 16, 2020 86.70 87.36 86.03 86.18 117,182 +0.09(+0.10%)
Sep 15, 2020 87.14 87.15 85.70 86.09 138,731 +0.01(+0.01%)
Sep 14, 2020 85.45 86.17 84.90 86.08 167,252 +1.77(+2.10%)
Sep 11, 2020 87.18 87.39 83.47 84.31 325,100 -1.85(-2.15%)
Sep 10, 2020 88.18 90.06 85.96 86.16 298,389 -0.83(-0.95%)
Sep 09, 2020 86.59 87.38 85.45 86.99 573,674 +2.13(+2.51%)
Sep 08, 2020 84.11 87.21 83.51 84.86 351,023 -1.59(-1.84%)
Sep 04, 2020 88.28 88.84 82.00 86.45 668,100 -2.04(-2.31%)
Sep 03, 2020 92.36 92.39 87.66 88.49 705,106 -5.04(-5.39%)
Sep 02, 2020 95.07 95.07 91.41 93.53 400,110 -0.37(-0.39%)
Sep 01, 2020 91.47 93.90 91.16 93.90 278,212 +2.90(+3.19%)
Aug 31, 2020 91.90 91.94 90.16 91.00 286,208 -0.91(-0.99%)
Aug 28, 2020 91.66 92.92 91.51 91.91 165,400 +0.61(+0.67%)
Aug 27, 2020 92.84 92.84 90.29 91.30 291,155 -1.20(-1.30%)
Aug 26, 2020 92.57 93.12 91.97 92.50 280,984 +0.36(+0.40%)
Aug 25, 2020 92.05 92.20 90.73 92.14 138,960 +0.09(+0.10%)
Aug 24, 2020 92.46 92.77 90.92 92.05 164,501 +0.48(+0.52%)
Aug 21, 2020 91.52 92.18 91.01 91.57 174,400 -0.52(-0.56%)
Aug 20, 2020 91.31 92.30 90.97 92.09 158,976 +0.37(+0.40%)
Aug 19, 2020 91.96 92.80 91.50 91.72 159,050 -0.34(-0.37%)
Aug 18, 2020 91.28 92.36 91.00 92.06 244,513 +1.00(+1.10%)
Aug 17, 2020 90.38 91.10 89.58 91.06 166,737 +1.71(+1.91%)
Aug 14, 2020 90.25 90.58 89.10 89.35 119,100 -0.70(-0.78%)
Aug 13, 2020 88.91 91.16 88.85 90.05 229,398 +1.84(+2.09%)
Aug 12, 2020 88.20 88.68 87.79 88.21 177,140 +0.08(+0.09%)
Aug 11, 2020 90.11 90.98 88.04 88.13 345,397 -2.35(-2.60%)
Aug 10, 2020 92.94 93.31 89.37 90.48 498,450 -1.47(-1.60%)
Aug 07, 2020 91.27 93.58 90.32 91.95 372,500 +0.36(+0.39%)
Aug 06, 2020 91.11 91.81 89.90 91.59 248,511 +0.63(+0.69%)
Aug 05, 2020 88.35 91.11 88.30 90.96 378,932 +3.30(+3.76%)
Aug 04, 2020 87.84 89.23 86.63 87.66 356,835 -0.36(-0.41%)
Aug 03, 2020 85.32 88.09 85.12 88.02 480,083 +3.69(+4.38%)
Jul 31, 2020 83.93 84.49 82.76 84.33 218,700 +1.24(+1.49%)
Jul 30, 2020 81.13 83.59 80.36 83.09 162,368 +2.22(+2.75%)
Jul 29, 2020 78.92 81.17 78.85 80.87 194,108 +2.38(+3.03%)
Jul 28, 2020 78.68 79.51 78.22 78.49 89,193 -0.22(-0.28%)
Jul 27, 2020 76.84 78.76 76.59 78.71 181,794 +2.54(+3.33%)
Jul 24, 2020 75.65 76.55 74.44 76.17 86,200 -0.64(-0.83%)
Jul 23, 2020 78.36 79.05 75.82 76.81 214,654 -1.75(-2.23%)
Jul 22, 2020 78.05 78.76 77.81 78.56 119,833 +0.47(+0.60%)
Jul 21, 2020 79.31 79.31 77.69 78.09 116,664 -0.51(-0.65%)
Jul 20, 2020 76.60 78.72 76.50 78.60 301,594 +2.11(+2.75%)
Jul 17, 2020 76.73 77.00 75.77 76.49 100,600 -0.10(-0.13%)
Jul 16, 2020 75.84 76.79 75.32 76.59 165,715 -0.15(-0.20%)
Jul 15, 2020 75.62 76.92 74.81 76.74 180,888 +1.93(+2.58%)
Jul 14, 2020 74.02 74.97 71.97 74.81 275,380 +0.31(+0.42%)
Jul 13, 2020 78.81 78.93 74.29 74.50 334,083 -3.47(-4.45%)
Jul 10, 2020 77.46 78.04 76.49 77.97 178,200 +0.60(+0.78%)
Jul 09, 2020 77.30 77.74 75.81 77.37 218,699 +0.21(+0.27%)
Jul 08, 2020 76.09 77.19 75.51 77.16 517,599 +1.68(+2.23%)
Jul 07, 2020 75.06 76.31 74.29 75.48 302,157 +0.17(+0.23%)
Jul 06, 2020 75.00 76.00 74.47 75.31 746,828 +1.96(+2.67%)
Jul 02, 2020 73.21 73.79 72.73 73.35 429,200 +1.14(+1.58%)
Jul 01, 2020 70.35 72.46 70.35 72.21 498,034 +1.94(+2.76%)
Jun 30, 2020 69.67 70.49 69.55 70.27 194,131 +0.46(+0.66%)
Jun 29, 2020 69.43 69.88 68.05 69.81 129,213 +0.70(+1.01%)
Jun 26, 2020 70.16 70.55 68.87 69.11 184,000 -1.01(-1.44%)
Jun 25, 2020 68.84 70.18 68.39 70.12 143,293 +0.99(+1.43%)
Jun 24, 2020 70.72 71.31 68.21 69.13 236,262 -2.00(-2.81%)
Jun 23, 2020 71.45 71.78 70.94 71.13 282,693 +0.52(+0.74%)
Jun 22, 2020 69.68 70.63 69.31 70.61 132,236 +1.31(+1.89%)
Jun 19, 2020 69.92 70.44 69.06 69.30 122,100 +0.17(+0.25%)
Jun 18, 2020 69.00 69.65 68.86 69.13 113,026 +0.12(+0.17%)
Jun 17, 2020 68.65 69.42 68.44 69.01 147,322 +0.84(+1.23%)
Jun 16, 2020 68.99 69.08 66.75 68.17 254,658 +1.37(+2.05%)
Jun 15, 2020 64.15 67.02 63.63 66.80 159,241 +1.43(+2.19%)
Jun 12, 2020 66.36 66.79 63.90 65.37 123,800 +1.10(+1.71%)
Jun 11, 2020 65.83 67.17 63.97 64.27 283,863 -4.03(-5.90%)
Jun 10, 2020 69.06 69.22 67.80 68.30 116,326 -0.38(-0.55%)
Jun 09, 2020 68.57 69.21 67.95 68.68 138,178 -0.37(-0.54%)
Jun 08, 2020 69.21 69.30 68.34 69.05 159,857 +0.35(+0.51%)
Jun 05, 2020 68.49 69.43 68.43 68.70 210,200 +1.01(+1.49%)
Jun 04, 2020 67.75 68.70 67.01 67.69 137,030 +0.02(+0.03%)
Jun 03, 2020 67.13 67.94 67.08 67.67 198,252 +0.99(+1.48%)
Jun 02, 2020 65.35 66.85 65.35 66.68 134,925 +1.34(+2.05%)
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.