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 50.68 51.17 49.82 50.83 312,851 +0.16(+0.32%)
Jul 30, 2018 51.98 52.12 50.64 50.67 235,489 -1.36(-2.61%)
Jul 27, 2018 53.61 53.79 51.71 52.03 110,700 -1.05(-1.98%)
Jul 26, 2018 53.32 53.47 53.02 53.08 77,839 -0.48(-0.90%)
Jul 25, 2018 52.09 53.61 51.97 53.56 105,528 +1.59(+3.06%)
Jul 24, 2018 52.96 53.14 51.70 51.97 161,463 -0.63(-1.20%)
Jul 23, 2018 52.63 52.66 52.10 52.60 72,169 -0.21(-0.40%)
Jul 20, 2018 52.87 53.30 52.78 52.81 123,549 -0.20(-0.38%)
Jul 19, 2018 53.27 53.34 52.90 53.01 109,889 -0.45(-0.84%)
Jul 18, 2018 53.64 53.64 53.21 53.46 97,103 -0.14(-0.26%)
Jul 17, 2018 52.51 53.64 52.30 53.60 145,719 +0.77(+1.46%)
Jul 16, 2018 52.75 52.99 52.45 52.83 60,374 +0.13(+0.25%)
Jul 13, 2018 53.00 52.51 52.70 128,823 -0.08(-0.15%)
Jul 12, 2018 52.54 52.81 52.23 52.78 117,320 +0.35(+0.67%)
Jul 11, 2018 52.23 52.50 52.10 52.43 93,112 -0.21(-0.40%)
Jul 10, 2018 52.95 53.17 52.55 52.64 82,570 -0.11(-0.21%)
Jul 09, 2018 53.56 53.56 52.50 52.75 140,983 -0.20(-0.38%)
Jul 06, 2018 52.25 53.00 52.08 52.95 363,081 +0.85(+1.63%)
Jul 05, 2018 51.72 52.19 51.11 52.10 105,423 +0.69(+1.34%)
Jul 03, 2018 51.41 51.41 51.41 0 -0.09(-0.17%)
Jul 02, 2018 50.82 51.50 50.64 51.50 99,043 +0.31(+0.60%)
Jun 29, 2018 51.28 51.60 51.10 51.19 122,470 +0.14(+0.28%)
Jun 28, 2018 50.37 51.11 50.06 51.05 61,219 +0.57(+1.13%)
Jun 27, 2018 51.61 51.78 50.45 50.48 92,019 -0.83(-1.62%)
Jun 26, 2018 51.13 51.39 50.79 51.31 72,315 +0.37(+0.73%)
Jun 25, 2018 52.17 52.20 50.52 50.94 239,404 -1.48(-2.82%)
Jun 22, 2018 52.69 52.70 52.22 52.42 53,163 +0.05(+0.10%)
Jun 21, 2018 53.35 53.49 52.28 52.37 145,978 -0.73(-1.37%)
Jun 20, 2018 53.36 53.39 52.89 53.10 167,612 +0.19(+0.36%)
Jun 19, 2018 52.74 52.96 52.04 52.91 147,833 -0.28(-0.53%)
Jun 18, 2018 52.56 53.25 52.45 53.19 130,541 +0.34(+0.64%)
Jun 15, 2018 52.92 52.87 52.85 189,734 -0.02(-0.04%)
Jun 14, 2018 52.21 53.00 52.13 52.87 376,374 +1.31(+2.54%)
Jun 13, 2018 52.02 52.08 51.27 51.56 163,654 -0.23(-0.44%)
Jun 12, 2018 51.04 51.86 50.80 51.79 193,364 +1.23(+2.43%)
Jun 11, 2018 50.36 50.69 50.34 50.56 366,261 +0.39(+0.78%)
Jun 08, 2018 49.42 50.17 49.36 50.17 56,411 +0.83(+1.68%)
Jun 07, 2018 49.91 49.95 48.95 49.34 130,944 -0.25(-0.50%)
Jun 06, 2018 49.37 49.59 49.03 49.59 241,459 +0.46(+0.94%)
Jun 05, 2018 48.60 49.25 48.55 49.13 109,244 +0.74(+1.53%)
Jun 04, 2018 48.22 48.42 47.92 48.39 98,127 +0.64(+1.34%)
Jun 01, 2018 47.51 47.86 47.51 47.75 53,345 +0.46(+0.97%)
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%)
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.