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 (%)
Jul 31, 2018 49.89 50.37 49.04 50.04 317,812 +0.16(+0.32%)
Jul 30, 2018 51.17 51.31 49.85 49.88 239,223 -1.34(-2.61%)
Jul 27, 2018 52.77 52.95 50.90 51.22 112,455 -1.03(-1.98%)
Jul 26, 2018 52.49 52.64 52.19 52.25 79,073 -0.47(-0.90%)
Jul 25, 2018 51.28 52.77 51.16 52.72 107,201 +1.57(+3.06%)
Jul 24, 2018 52.13 52.31 50.89 51.16 164,023 -0.62(-1.20%)
Jul 23, 2018 51.81 51.84 51.29 51.78 73,313 -0.21(-0.40%)
Jul 20, 2018 52.04 52.47 51.96 51.99 125,508 -0.20(-0.38%)
Jul 19, 2018 52.44 52.51 52.07 52.18 111,631 -0.44(-0.84%)
Jul 18, 2018 52.80 52.80 52.38 52.63 98,643 -0.14(-0.26%)
Jul 17, 2018 51.69 52.80 51.48 52.76 148,030 +0.76(+1.46%)
Jul 16, 2018 51.93 52.16 51.63 52.01 61,331 +0.13(+0.25%)
Jul 13, 2018 52.17 51.69 51.88 130,866 -0.08(-0.15%)
Jul 12, 2018 51.72 51.98 51.41 51.96 119,180 +0.34(+0.67%)
Jul 11, 2018 51.41 51.68 51.29 51.61 94,588 -0.21(-0.40%)
Jul 10, 2018 52.12 52.34 51.73 51.82 83,879 -0.11(-0.21%)
Jul 09, 2018 52.72 52.72 51.68 51.93 143,219 -0.20(-0.38%)
Jul 06, 2018 51.43 52.17 51.27 52.12 368,839 +0.84(+1.63%)
Jul 05, 2018 50.91 51.38 50.31 51.29 107,095 +0.68(+1.34%)
Jul 03, 2018 50.61 50.61 50.61 0 -0.09(-0.17%)
Jul 02, 2018 50.03 50.70 49.85 50.70 100,613 +0.30(+0.60%)
Jun 29, 2018 50.48 50.79 50.30 50.39 124,412 +0.14(+0.28%)
Jun 28, 2018 49.58 50.32 49.28 50.25 62,189 +0.56(+1.13%)
Jun 27, 2018 50.80 50.97 49.66 49.69 93,478 -0.82(-1.62%)
Jun 26, 2018 50.33 50.59 50.00 50.51 73,461 +0.36(+0.73%)
Jun 25, 2018 51.36 51.38 49.73 50.14 243,200 -1.46(-2.82%)
Jun 22, 2018 51.87 51.88 51.40 51.60 54,006 +0.05(+0.10%)
Jun 21, 2018 52.52 52.65 51.46 51.55 148,293 -0.72(-1.37%)
Jun 20, 2018 52.53 52.56 52.06 52.27 170,270 +0.19(+0.36%)
Jun 19, 2018 51.92 52.13 51.23 52.08 150,177 -0.28(-0.53%)
Jun 18, 2018 51.74 52.42 51.63 52.36 132,611 +0.33(+0.64%)
Jun 15, 2018 52.09 52.04 52.02 192,743 -0.02(-0.04%)
Jun 14, 2018 51.39 52.17 51.32 52.04 382,343 +1.29(+2.54%)
Jun 13, 2018 51.21 51.27 50.47 50.76 166,249 -0.23(-0.44%)
Jun 12, 2018 50.24 51.05 50.01 50.98 196,430 +1.21(+2.43%)
Jun 11, 2018 49.57 49.90 49.55 49.77 372,069 +0.38(+0.78%)
Jun 08, 2018 48.65 49.39 48.59 49.39 57,305 +0.82(+1.68%)
Jun 07, 2018 49.13 49.17 48.19 48.57 133,020 -0.25(-0.50%)
Jun 06, 2018 48.60 48.82 48.26 48.82 245,288 +0.45(+0.94%)
Jun 05, 2018 47.84 48.48 47.79 48.36 110,976 +0.73(+1.53%)
Jun 04, 2018 47.47 47.66 47.17 47.63 99,683 +0.63(+1.34%)
Jun 01, 2018 46.77 47.11 46.77 47.00 54,191 +0.45(+0.97%)
May 31, 2018 46.80 46.80 46.46 46.55 36,958 -0.10(-0.21%)
May 30, 2018 46.22 46.66 46.11 46.65 691,320 +0.70(+1.52%)
May 29, 2018 46.08 46.08 45.63 45.95 41,160 -0.12(-0.26%)
May 25, 2018 46.07 46.07 46.07 0 +0.10(+0.21%)
May 24, 2018 46.10 46.10 45.63 45.97 30,043 +0.11(+0.24%)
May 23, 2018 45.48 45.86 45.44 45.86 32,215 +0.14(+0.30%)
May 22, 2018 46.17 46.17 45.70 45.72 119,462 -0.30(-0.64%)
May 21, 2018 46.09 46.35 45.79 46.02 63,762 +0.29(+0.62%)
May 18, 2018 45.73 45.87 45.62 45.73 27,453 -0.02(-0.04%)
May 17, 2018 45.62 46.03 45.58 45.75 54,881 +0.23(+0.50%)
May 16, 2018 45.12 45.67 45.12 45.53 38,114 +0.41(+0.92%)
May 15, 2018 45.35 45.35 44.82 45.11 50,027 -0.42(-0.93%)
May 14, 2018 45.80 45.97 45.45 45.54 72,778 -0.10(-0.22%)
May 11, 2018 45.60 45.76 45.48 45.64 45,815 +0.09(+0.19%)
May 10, 2018 45.90 45.95 45.49 45.55 94,113 -0.10(-0.22%)
May 09, 2018 45.72 46.01 45.39 45.65 507,534 +0.30(+0.65%)
May 08, 2018 45.31 45.48 45.06 45.35 41,259 -0.09(-0.19%)
May 07, 2018 45.19 45.57 45.07 45.44 58,843 +0.51(+1.14%)
May 04, 2018 44.46 45.11 44.37 44.93 29,353 +0.32(+0.73%)
May 03, 2018 44.65 44.70 44.07 44.60 36,538 -0.01(-0.02%)
May 02, 2018 44.30 45.07 44.23 44.61 128,366 +0.66(+1.50%)
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.