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 (%)
May 31, 2018 47.54 47.54 47.19 47.29 36,381 -0.10(-0.21%)
May 30, 2018 46.95 47.40 46.84 47.39 680,527 +0.71(+1.52%)
May 29, 2018 46.81 46.81 46.35 46.68 40,518 -0.12(-0.26%)
May 25, 2018 46.80 46.80 46.80 0 +0.10(+0.21%)
May 24, 2018 46.83 46.83 46.36 46.70 29,574 +0.11(+0.24%)
May 23, 2018 46.20 46.59 46.16 46.59 31,713 +0.14(+0.30%)
May 22, 2018 46.90 46.90 46.42 46.45 117,597 -0.30(-0.64%)
May 21, 2018 46.82 47.09 46.52 46.75 62,767 +0.29(+0.62%)
May 18, 2018 46.46 46.60 46.34 46.46 27,025 -0.02(-0.04%)
May 17, 2018 46.34 46.76 46.30 46.48 54,025 +0.23(+0.50%)
May 16, 2018 45.84 46.39 45.84 46.25 37,519 +0.42(+0.92%)
May 15, 2018 46.07 46.07 45.53 45.83 49,246 -0.43(-0.93%)
May 14, 2018 46.53 46.70 46.17 46.26 71,642 -0.10(-0.22%)
May 11, 2018 46.32 46.49 46.20 46.36 45,100 +0.09(+0.19%)
May 10, 2018 46.63 46.67 46.21 46.27 92,644 -0.10(-0.22%)
May 09, 2018 46.45 46.74 46.10 46.37 499,611 +0.30(+0.65%)
May 08, 2018 46.03 46.20 45.77 46.07 40,615 -0.09(-0.19%)
May 07, 2018 45.91 46.29 45.78 46.16 57,925 +0.52(+1.14%)
May 04, 2018 45.17 45.83 45.07 45.64 28,895 +0.33(+0.73%)
May 03, 2018 45.36 45.41 44.77 45.31 35,968 -0.01(-0.02%)
May 02, 2018 45.00 45.78 44.93 45.32 126,362 +0.67(+1.50%)
May 01, 2018 44.78 44.82 44.38 44.65 90,782 -0.25(-0.56%)
Apr 30, 2018 45.01 45.34 44.72 44.90 52,277 -0.02(-0.04%)
Apr 27, 2018 45.09 45.42 44.60 44.92 60,989 +0.16(+0.36%)
Apr 26, 2018 44.67 44.95 44.46 44.76 166,597 +0.21(+0.47%)
Apr 25, 2018 44.84 44.84 44.10 44.55 67,587 -0.39(-0.87%)
Apr 24, 2018 46.16 46.17 44.67 44.94 287,596 -0.98(-2.13%)
Apr 23, 2018 46.08 46.44 45.73 45.92 58,162 +0.03(+0.07%)
Apr 20, 2018 46.33 46.40 45.73 45.89 20,538 -0.48(-1.04%)
Apr 19, 2018 46.59 46.65 46.23 46.37 224,664 -0.30(-0.64%)
Apr 18, 2018 46.58 46.87 46.39 46.67 232,981 +0.14(+0.30%)
Apr 17, 2018 45.53 46.59 45.53 46.53 133,615 +1.25(+2.76%)
Apr 16, 2018 45.14 45.38 44.80 45.28 68,000 +0.50(+1.12%)
Apr 13, 2018 45.77 45.77 44.60 44.78 65,990 -0.91(-1.99%)
Apr 12, 2018 45.41 45.83 45.41 45.69 39,212 +0.52(+1.15%)
Apr 11, 2018 45.25 45.74 45.15 45.17 47,898 -0.25(-0.55%)
Apr 10, 2018 45.00 45.54 44.84 45.42 39,675 +1.05(+2.37%)
Apr 09, 2018 44.55 45.09 44.37 44.37 43,561 +0.01(+0.02%)
Apr 06, 2018 44.66 45.02 44.06 44.36 19,412 -0.60(-1.33%)
Apr 05, 2018 44.77 45.09 44.63 44.96 26,413 +0.48(+1.08%)
Apr 04, 2018 43.28 44.57 43.05 44.48 125,613 +0.43(+0.98%)
Apr 03, 2018 43.99 44.35 43.60 44.05 30,382 +0.41(+0.94%)
Apr 02, 2018 44.97 44.97 43.44 43.64 69,504 -1.44(-3.19%)
Mar 29, 2018 45.08 45.08 45.08 0 +0.61(+1.37%)
Mar 28, 2018 44.73 45.01 44.08 44.47 264,604 -0.55(-1.22%)
Mar 27, 2018 46.34 46.42 44.76 45.02 77,921 -1.09(-2.36%)
Mar 26, 2018 45.61 46.19 45.07 46.11 66,747 +1.08(+2.40%)
Mar 23, 2018 45.88 46.12 45.01 45.03 64,729 -0.82(-1.79%)
Mar 22, 2018 46.07 46.51 45.67 45.85 81,002 -0.68(-1.46%)
Mar 21, 2018 46.66 46.87 46.46 46.53 40,316 -0.02(-0.04%)
Mar 20, 2018 46.34 46.75 46.12 46.55 36,770 +0.22(+0.47%)
Mar 19, 2018 46.96 46.96 45.94 46.33 88,860 -0.82(-1.74%)
Mar 16, 2018 47.11 47.29 46.76 47.15 29,361 -0.18(-0.38%)
Mar 15, 2018 47.61 47.87 47.12 47.33 93,356 -0.19(-0.40%)
Mar 14, 2018 47.38 47.64 47.01 47.52 95,682 +0.42(+0.89%)
Mar 13, 2018 47.99 47.99 47.01 47.10 62,602 -0.58(-1.22%)
Mar 12, 2018 47.81 47.94 47.65 47.68 92,041 -0.02(-0.04%)
Mar 09, 2018 47.33 47.73 47.22 47.70 48,736 +0.68(+1.45%)
Mar 08, 2018 47.17 47.28 46.84 47.02 111,094 +0.02(+0.04%)
Mar 07, 2018 47.07 47.00 65,006 +0.36(+0.77%)
Mar 06, 2018 46.63 46.70 46.22 46.64 73,815 +0.22(+0.47%)
Mar 05, 2018 45.62 46.53 45.38 46.42 97,377 +0.53(+1.15%)
Mar 02, 2018 44.91 45.91 44.44 45.89 88,891 +0.61(+1.35%)
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.