Skip to main content

Online Retail Amplify ETF (NY: IBUY )

58.11 +0.38 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.28 58.30 58.03 58.11 11,827 +0.38(+0.66%)
Mar 26, 2024 58.22 58.34 57.73 57.73 7,464 -0.02(-0.03%)
Mar 25, 2024 58.00 58.38 57.75 57.75 3,646 -0.25(-0.43%)
Mar 22, 2024 58.47 58.47 57.91 58.00 23,411 -0.77(-1.31%)
Mar 21, 2024 58.91 59.26 58.77 58.77 18,084 +0.17(+0.29%)
Mar 20, 2024 56.84 58.60 56.84 58.60 8,933 +1.97(+3.48%)
Mar 19, 2024 56.34 56.82 56.09 56.63 6,043 -0.17(-0.30%)
Mar 18, 2024 56.79 57.10 56.27 56.80 25,892 +0.46(+0.82%)
Mar 15, 2024 56.37 56.73 56.28 56.34 9,547 -0.27(-0.47%)
Mar 14, 2024 57.60 57.60 56.41 56.60 13,794 -0.94(-1.63%)
Mar 13, 2024 56.70 57.89 56.70 57.54 11,844 +0.65(+1.14%)
Mar 12, 2024 57.00 57.19 56.68 56.89 3,389 +0.45(+0.79%)
Mar 11, 2024 56.55 56.88 56.41 56.44 16,771 -0.32(-0.56%)
Mar 08, 2024 56.61 57.49 56.39 56.76 12,685 +0.54(+0.96%)
Mar 07, 2024 56.26 56.48 56.05 56.22 32,677 +0.40(+0.72%)
Mar 06, 2024 56.27 56.36 55.78 55.82 30,307 +0.29(+0.52%)
Mar 05, 2024 55.96 56.04 55.35 55.53 25,688 -0.98(-1.73%)
Mar 04, 2024 56.92 57.05 56.51 56.51 34,439 -0.23(-0.41%)
Mar 01, 2024 55.97 56.75 55.88 56.74 9,245 +0.91(+1.63%)
Feb 29, 2024 55.88 56.19 55.53 55.83 7,899 +0.32(+0.58%)
Feb 28, 2024 55.58 55.91 55.49 55.51 16,472 -0.16(-0.29%)
Feb 27, 2024 54.68 55.76 54.31 55.67 345,654 +1.71(+3.17%)
Feb 26, 2024 53.60 54.19 53.60 53.96 13,382 +0.14(+0.26%)
Feb 23, 2024 53.55 53.91 53.33 53.82 46,882 +0.74(+1.39%)
Feb 22, 2024 52.85 53.10 52.76 53.08 29,124 +0.88(+1.68%)
Feb 21, 2024 52.36 52.46 52.00 52.20 31,752 -0.52(-0.98%)
Feb 20, 2024 52.66 52.72 52.28 52.72 111,110 -0.43(-0.81%)
Feb 16, 2024 53.57 53.60 52.98 53.15 21,077 -1.15(-2.12%)
Feb 15, 2024 53.57 54.30 53.41 54.30 15,714 +1.14(+2.14%)
Feb 14, 2024 52.39 53.28 52.35 53.16 32,406 +1.58(+3.06%)
Feb 13, 2024 51.53 52.19 51.26 51.58 15,502 -1.69(-3.17%)
Feb 12, 2024 52.25 53.82 52.25 53.27 9,975 +0.94(+1.80%)
Feb 09, 2024 51.74 52.37 51.74 52.33 8,616 -0.04(-0.08%)
Feb 08, 2024 51.33 52.39 51.33 52.37 15,981 +1.00(+1.95%)
Feb 07, 2024 51.20 51.62 51.07 51.37 22,608 -0.02(-0.04%)
Feb 06, 2024 50.35 51.42 50.35 51.39 7,609 +0.96(+1.91%)
Feb 05, 2024 50.50 50.61 49.90 50.43 18,894 -0.72(-1.42%)
Feb 02, 2024 50.47 51.21 50.45 51.15 11,879 +0.31(+0.61%)
Feb 01, 2024 50.45 50.84 50.02 50.84 34,858 +0.75(+1.50%)
Jan 31, 2024 50.61 51.58 49.96 50.09 97,183 -1.39(-2.70%)
Jan 30, 2024 51.68 51.92 51.24 51.48 22,140 -0.77(-1.48%)
Jan 29, 2024 51.50 52.33 51.32 52.25 17,725 +0.70(+1.35%)
Jan 26, 2024 51.36 52.05 51.36 51.56 4,506 +0.27(+0.52%)
Jan 25, 2024 51.48 51.48 51.10 51.29 6,389 +0.38(+0.75%)
Jan 24, 2024 51.97 52.21 50.90 50.91 22,202 -0.56(-1.09%)
Jan 23, 2024 52.11 52.25 51.26 51.47 12,500 -0.09(-0.17%)
Jan 22, 2024 50.97 52.00 50.97 51.56 8,791 +0.87(+1.71%)
Jan 19, 2024 50.42 50.78 49.95 50.69 33,325 +0.61(+1.22%)
Jan 18, 2024 50.29 50.29 49.50 50.08 6,183 +0.08(+0.16%)
Jan 17, 2024 49.32 50.00 49.11 50.00 25,615 -0.24(-0.48%)
Jan 16, 2024 50.26 50.41 49.85 50.24 10,202 -0.70(-1.37%)
Jan 12, 2024 51.83 52.25 50.94 50.94 7,757 -0.64(-1.23%)
Jan 11, 2024 51.68 51.78 50.89 51.57 10,460 -0.20(-0.38%)
Jan 10, 2024 51.49 52.04 51.49 51.77 10,239 -0.02(-0.04%)
Jan 09, 2024 51.52 52.05 51.52 51.79 13,013 -0.55(-1.05%)
Jan 08, 2024 50.95 52.34 50.95 52.34 10,879 +1.38(+2.71%)
Jan 05, 2024 50.58 51.49 50.58 50.96 5,389 +0.05(+0.10%)
Jan 04, 2024 51.01 51.44 50.71 50.91 34,874 -0.31(-0.61%)
Jan 03, 2024 51.70 51.87 51.15 51.22 77,709 -1.30(-2.48%)
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.