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 (%)
Nov 30, 2016 27.90 27.90 27.50 27.55 6,535 -0.42(-1.50%)
Nov 29, 2016 28.19 28.19 27.90 27.97 4,747 -0.03(-0.11%)
Nov 28, 2016 28.41 28.41 28.00 28.00 14,750 -0.20(-0.71%)
Nov 25, 2016 28.36 28.36 28.14 28.20 48,930 +0.12(+0.43%)
Nov 23, 2016 28.08 28.08 28.08 0 -0.02(-0.07%)
Nov 22, 2016 28.29 28.29 27.93 28.10 10,202 +0.07(+0.27%)
Nov 21, 2016 28.04 28.07 27.85 28.03 13,107 +0.25(+0.92%)
Nov 18, 2016 27.75 27.77 27.75 27.77 365 +0.05(+0.19%)
Nov 17, 2016 27.73 27.89 27.72 27.72 2,866 +0.12(+0.43%)
Nov 16, 2016 27.50 27.65 27.50 27.60 2,204 +0.02(+0.07%)
Nov 15, 2016 27.50 27.61 27.42 27.58 5,119 +0.40(+1.45%)
Nov 14, 2016 27.20 27.20 27.18 27.18 584 +0.03(+0.10%)
Nov 11, 2016 27.23 27.24 27.15 27.16 1,954 -0.07(-0.27%)
Nov 10, 2016 27.46 27.46 27.22 27.23 1,657 -0.11(-0.39%)
Nov 09, 2016 27.25 27.34 26.81 27.34 3,068 +0.07(+0.25%)
Nov 08, 2016 27.20 27.27 27.00 27.27 6,101 +0.17(+0.63%)
Nov 07, 2016 27.05 27.10 27.00 27.10 1,710 +0.41(+1.54%)
Nov 04, 2016 26.60 26.69 26.60 26.69 769 +0.20(+0.76%)
Nov 03, 2016 26.40 26.49 25.38 26.49 1,364 +0.02(+0.09%)
Nov 02, 2016 26.76 26.76 26.40 26.46 6,032 -0.48(-1.77%)
Nov 01, 2016 27.15 27.15 26.85 26.94 3,375 -0.33(-1.21%)
Oct 31, 2016 27.47 27.47 27.18 27.27 2,025 +0.09(+0.35%)
Oct 28, 2016 27.30 27.30 27.00 27.18 1,835 +0.13(+0.47%)
Oct 27, 2016 27.69 27.69 27.05 27.05 7,475 -0.37(-1.35%)
Oct 26, 2016 27.73 27.73 27.36 27.42 13,633 -0.37(-1.33%)
Oct 25, 2016 28.20 28.20 27.75 27.79 5,065 -0.13(-0.46%)
Oct 24, 2016 28.41 28.41 27.92 27.92 1,742 +0.04(+0.14%)
Oct 21, 2016 27.60 27.91 27.60 27.88 6,824 +0.21(+0.76%)
Oct 20, 2016 27.95 27.95 27.67 27.67 2,056 -0.30(-1.08%)
Oct 19, 2016 27.89 27.97 27.63 27.97 3,830 +0.18(+0.65%)
Oct 18, 2016 27.69 27.82 27.54 27.79 6,448 +0.65(+2.38%)
Oct 17, 2016 27.35 27.35 27.08 27.14 6,426 -0.13(-0.49%)
Oct 14, 2016 27.36 27.36 27.20 27.28 1,496 +0.11(+0.41%)
Oct 13, 2016 27.31 27.31 26.73 27.17 6,767 -0.22(-0.79%)
Oct 12, 2016 27.56 27.56 27.33 27.38 5,943 +0.09(+0.34%)
Oct 11, 2016 27.80 27.80 27.25 27.29 6,365 -0.46(-1.66%)
Oct 10, 2016 28.17 28.17 27.63 27.75 1,032 +0.07(+0.25%)
Oct 07, 2016 27.66 27.79 27.66 27.68 2,833 -0.01(-0.05%)
Oct 06, 2016 28.19 28.19 27.58 27.69 1,981 -0.31(-1.11%)
Oct 05, 2016 28.07 28.16 27.96 28.01 4,185 +0.05(+0.18%)
Oct 04, 2016 28.00 28.00 27.88 27.96 2,072 +0.15(+0.54%)
Oct 03, 2016 27.78 27.81 27.63 27.81 1,511 +0.18(+0.64%)
Sep 30, 2016 27.76 27.76 27.50 27.63 1,200 +0.19(+0.69%)
Sep 29, 2016 27.70 27.70 27.42 27.44 2,753 -0.19(-0.69%)
Sep 28, 2016 27.61 27.63 27.40 27.63 7,215 +0.04(+0.15%)
Sep 27, 2016 27.69 27.72 27.50 27.59 7,391 -0.41(-1.47%)
Sep 26, 2016 28.00 28.01 28.00 28.00 1,404 +0.07(+0.25%)
Sep 23, 2016 28.08 28.15 27.93 27.93 8,845 -0.09(-0.32%)
Sep 22, 2016 27.89 28.02 27.89 28.02 1,595 +0.46(+1.66%)
Sep 21, 2016 27.52 27.69 27.52 27.56 2,921 +0.29(+1.05%)
Sep 20, 2016 27.27 27.27 27.27 27.27 142 -0.12(-0.42%)
Sep 19, 2016 27.71 27.71 27.39 27.39 1,475 +0.09(+0.33%)
Sep 16, 2016 27.30 27.30 27.30 27.30 693 +0.10(+0.36%)
Sep 15, 2016 27.20 27.20 27.20 27.20 214 +0.05(+0.20%)
Sep 14, 2016 27.17 27.27 27.09 27.15 2,325 -0.27(-0.98%)
Sep 12, 2016 27.00 27.42 27.42 27.42 9 +0.22(+0.79%)
Sep 09, 2016 27.50 27.50 27.20 27.20 2,164 -0.70(-2.51%)
Sep 08, 2016 28.00 28.00 27.85 27.90 3,158 -0.02(-0.07%)
Sep 07, 2016 28.12 28.12 27.92 27.92 539 +0.02(+0.07%)
Sep 06, 2016 27.99 27.99 27.83 27.90 2,120 +0.30(+1.08%)
Sep 02, 2016 27.70 27.60 27.60 27.60 1,100 +0.08(+0.30%)
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.