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, 2017 37.09 37.09 36.45 36.54 88,582 -0.46(-1.24%)
Jul 28, 2017 36.94 37.14 36.81 37.00 37,572 -0.07(-0.19%)
Jul 27, 2017 37.88 37.88 36.55 37.07 103,270 -0.60(-1.59%)
Jul 26, 2017 37.23 37.68 37.19 37.67 84,390 +0.65(+1.76%)
Jul 25, 2017 37.06 37.12 36.79 37.02 53,969 +0.13(+0.35%)
Jul 24, 2017 36.60 36.97 36.41 36.89 56,887 +0.42(+1.15%)
Jul 21, 2017 36.48 36.54 36.40 36.47 28,062 -0.09(-0.25%)
Jul 20, 2017 36.84 36.84 36.52 36.56 65,967 -0.25(-0.68%)
Jul 19, 2017 36.63 36.87 36.53 36.81 62,991 +0.26(+0.71%)
Jul 18, 2017 36.05 36.56 36.01 36.55 53,615 +0.44(+1.22%)
Jul 17, 2017 36.45 36.46 36.05 36.11 43,552 -0.16(-0.44%)
Jul 14, 2017 36.27 36.35 36.15 36.27 49,113 +0.08(+0.22%)
Jul 13, 2017 35.88 36.23 35.88 36.19 44,537 +0.32(+0.89%)
Jul 12, 2017 35.75 35.93 35.63 35.87 80,169 +0.51(+1.44%)
Jul 11, 2017 35.39 35.46 35.10 35.36 87,919 -0.11(-0.31%)
Jul 10, 2017 35.47 35.58 35.14 35.47 144,077 +0.07(+0.20%)
Jul 07, 2017 34.94 35.41 34.94 35.40 20,570 +0.47(+1.35%)
Jul 06, 2017 35.45 35.57 34.79 34.93 60,961 -0.28(-0.80%)
Jul 05, 2017 34.82 35.26 34.82 35.21 69,077 +0.38(+1.09%)
Jul 03, 2017 35.56 35.56 34.71 34.83 59,920 -0.53(-1.50%)
Jun 30, 2017 35.42 35.45 35.15 35.36 24,104 +0.11(+0.31%)
Jun 29, 2017 35.48 35.59 34.84 35.25 36,175 -0.33(-0.93%)
Jun 28, 2017 35.42 35.63 35.27 35.58 21,105 +0.28(+0.79%)
Jun 27, 2017 35.86 35.99 35.29 35.30 49,952 -0.63(-1.75%)
Jun 26, 2017 36.07 36.14 35.68 35.93 83,166 +0.04(+0.11%)
Jun 23, 2017 35.94 35.30 35.89 98,601 +0.45(+1.27%)
Jun 22, 2017 35.15 35.71 35.09 35.44 67,790 +0.33(+0.94%)
Jun 21, 2017 34.72 35.12 34.72 35.11 41,011 +0.40(+1.15%)
Jun 20, 2017 35.07 35.07 34.62 34.71 38,597 -0.28(-0.80%)
Jun 19, 2017 34.66 35.04 34.66 34.99 74,406 +0.43(+1.24%)
Jun 16, 2017 34.38 34.56 34.23 34.56 18,096 +0.24(+0.70%)
Jun 15, 2017 33.98 34.38 33.77 34.32 34,892 +0.03(+0.09%)
Jun 14, 2017 34.29 34.49 34.05 34.29 27,669 +0.15(+0.44%)
Jun 13, 2017 33.64 34.14 33.64 34.14 28,752 +0.42(+1.25%)
Jun 12, 2017 33.67 33.73 33.09 33.72 40,039 -0.04(-0.12%)
Jun 09, 2017 34.33 34.51 33.55 33.76 38,110 -0.53(-1.55%)
Jun 08, 2017 34.17 34.32 33.92 34.29 44,820 +0.39(+1.15%)
Jun 07, 2017 33.58 33.92 33.58 33.90 23,043 +0.35(+1.04%)
Jun 06, 2017 33.81 33.81 33.54 33.55 40,563 -0.24(-0.71%)
Jun 05, 2017 34.01 34.02 33.69 33.79 51,189 -0.11(-0.32%)
Jun 02, 2017 34.00 34.00 33.73 33.90 40,977 +0.18(+0.53%)
Jun 01, 2017 33.44 33.74 33.37 33.72 33,006 +0.43(+1.29%)
May 31, 2017 33.51 33.51 32.87 33.29 41,348 -0.07(-0.21%)
May 30, 2017 33.73 33.76 33.25 33.36 57,575 -0.29(-0.86%)
May 26, 2017 33.43 33.65 33.43 33.65 29,856 +0.03(+0.09%)
May 25, 2017 33.85 33.87 33.55 33.62 105,305 +0.08(+0.24%)
May 24, 2017 33.78 33.78 33.36 33.54 35,820 +0.05(+0.15%)
May 23, 2017 33.87 33.87 33.32 33.49 148,496 -0.08(-0.24%)
May 22, 2017 33.58 34.00 33.48 33.57 275,624 +0.26(+0.78%)
May 19, 2017 33.23 33.50 33.21 33.31 22,366 +0.07(+0.21%)
May 18, 2017 32.90 33.29 32.75 33.24 37,029 +0.33(+1.00%)
May 17, 2017 33.75 33.76 32.90 32.91 104,957 -0.91(-2.69%)
May 16, 2017 33.89 34.30 33.64 33.82 70,212 +0.31(+0.93%)
May 15, 2017 33.99 34.35 33.40 33.51 115,554 +0.10(+0.30%)
May 12, 2017 33.30 33.45 33.00 33.41 54,696 +0.11(+0.33%)
May 11, 2017 33.59 33.69 32.93 33.30 61,469 -0.17(-0.51%)
May 10, 2017 33.59 33.59 33.18 33.47 60,742 +0.11(+0.33%)
May 09, 2017 32.99 33.37 32.71 33.36 82,587 +0.95(+2.93%)
May 08, 2017 33.09 33.09 32.18 32.41 109,950 +0.16(+0.50%)
May 05, 2017 31.72 32.25 31.72 32.25 25,093 +0.45(+1.42%)
May 04, 2017 32.31 32.31 31.78 31.80 29,481 -0.21(-0.66%)
May 03, 2017 33.25 33.25 31.75 32.01 46,163 -0.25(-0.77%)
May 02, 2017 32.37 32.37 32.15 32.26 56,031 +0.26(+0.81%)
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.