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 (%)
Oct 31, 2017 37.12 37.60 37.00 37.54 374,906 +0.54(+1.46%)
Oct 30, 2017 37.08 37.20 36.87 37.00 40,312 +0.00(+0.00%)
Oct 27, 2017 37.15 37.15 36.86 37.00 16,527 +0.01(+0.03%)
Oct 26, 2017 37.07 37.27 36.98 36.99 15,372 -0.01(-0.03%)
Oct 25, 2017 37.29 37.38 36.66 37.00 20,075 -0.15(-0.40%)
Oct 24, 2017 37.17 37.19 36.94 37.15 23,055 +0.18(+0.49%)
Oct 23, 2017 37.30 37.42 36.94 36.97 35,338 -0.32(-0.86%)
Oct 20, 2017 37.08 37.29 37.02 37.29 22,622 +0.53(+1.44%)
Oct 19, 2017 37.13 37.13 36.55 36.76 37,382 -0.39(-1.06%)
Oct 18, 2017 36.98 37.21 36.92 37.15 26,609 +0.19(+0.52%)
Oct 17, 2017 36.75 37.01 36.74 36.96 26,279 +0.21(+0.57%)
Oct 16, 2017 36.84 36.97 36.57 36.75 50,810 -0.01(-0.03%)
Oct 13, 2017 36.95 37.09 36.75 36.76 17,117 -0.07(-0.19%)
Oct 12, 2017 36.69 36.86 36.50 36.83 24,666 +0.18(+0.49%)
Oct 11, 2017 36.60 36.80 36.57 36.65 50,091 +0.14(+0.38%)
Oct 10, 2017 37.00 37.04 36.50 36.51 23,896 -0.30(-0.80%)
Oct 09, 2017 37.10 37.12 36.78 36.81 35,758 -0.19(-0.52%)
Oct 06, 2017 36.95 37.10 36.95 37.00 13,170 +0.01(+0.03%)
Oct 05, 2017 37.16 37.16 36.84 36.99 22,722 -0.07(-0.19%)
Oct 04, 2017 37.32 37.32 36.90 37.06 26,853 -0.08(-0.22%)
Oct 03, 2017 37.18 37.21 37.05 37.14 31,624 +0.25(+0.68%)
Oct 02, 2017 36.65 36.91 36.49 36.89 45,080 +0.43(+1.18%)
Sep 29, 2017 36.34 36.65 36.34 36.46 24,994 +0.12(+0.33%)
Sep 28, 2017 36.76 36.76 36.25 36.34 38,956 -0.40(-1.09%)
Sep 27, 2017 36.27 36.79 36.27 36.74 14,413 +0.60(+1.66%)
Sep 26, 2017 36.27 36.48 36.02 36.14 19,675 -0.12(-0.33%)
Sep 25, 2017 36.73 36.83 36.00 36.26 79,123 -0.56(-1.52%)
Sep 22, 2017 36.79 36.93 36.79 36.82 10,988 -0.22(-0.59%)
Sep 21, 2017 37.12 37.12 36.80 37.04 12,607 -0.15(-0.40%)
Sep 20, 2017 37.00 37.24 36.87 37.19 28,060 +0.23(+0.62%)
Sep 19, 2017 36.95 37.00 36.66 36.96 30,339 +0.06(+0.16%)
Sep 18, 2017 37.15 37.20 36.65 36.90 28,841 -0.09(-0.24%)
Sep 15, 2017 37.13 37.19 36.86 36.99 18,641 -0.21(-0.56%)
Sep 14, 2017 37.53 37.53 37.14 37.20 49,683 -0.22(-0.59%)
Sep 13, 2017 37.49 37.62 37.41 37.42 43,519 -0.06(-0.16%)
Sep 12, 2017 37.28 37.50 37.12 37.48 28,938 +0.39(+1.05%)
Sep 11, 2017 36.82 37.10 36.78 37.09 39,337 +0.60(+1.64%)
Sep 08, 2017 36.52 36.65 36.40 36.49 13,721 -0.12(-0.33%)
Sep 07, 2017 36.41 36.86 36.41 36.61 30,801 +0.32(+0.88%)
Sep 06, 2017 36.18 36.30 35.92 36.29 12,502 +0.26(+0.72%)
Sep 05, 2017 36.16 36.29 35.68 36.03 24,739 -0.20(-0.55%)
Sep 01, 2017 36.24 36.31 36.05 36.23 36,918 +0.09(+0.25%)
Aug 31, 2017 36.09 36.20 36.03 36.14 43,171 +0.28(+0.78%)
Aug 30, 2017 35.34 35.86 35.31 35.86 71,188 +0.61(+1.73%)
Aug 29, 2017 34.74 35.27 34.52 35.25 25,499 +0.33(+0.95%)
Aug 28, 2017 34.85 34.94 34.68 34.92 53,061 +0.02(+0.07%)
Aug 25, 2017 35.09 35.19 34.81 34.90 23,274 -0.11(-0.33%)
Aug 24, 2017 35.27 35.34 34.95 35.01 46,365 -0.08(-0.23%)
Aug 23, 2017 35.39 35.44 34.87 35.09 56,564 -0.29(-0.82%)
Aug 22, 2017 35.15 35.40 35.13 35.38 33,716 +0.31(+0.88%)
Aug 21, 2017 35.05 35.21 34.82 35.07 37,943 -0.02(-0.06%)
Aug 18, 2017 35.17 35.33 34.91 35.09 60,829 -0.14(-0.40%)
Aug 17, 2017 35.63 35.72 35.12 35.23 43,285 -0.52(-1.45%)
Aug 16, 2017 35.69 35.98 35.62 35.75 136,790 +0.15(+0.42%)
Aug 15, 2017 35.79 35.92 35.53 35.60 57,177 -0.33(-0.92%)
Aug 14, 2017 36.10 36.12 35.76 35.93 46,491 +0.03(+0.08%)
Aug 11, 2017 35.60 36.09 35.60 35.90 33,879 +0.25(+0.70%)
Aug 10, 2017 36.57 36.57 35.56 35.65 169,660 -1.19(-3.23%)
Aug 09, 2017 36.67 36.84 36.11 36.84 61,111 -0.31(-0.83%)
Aug 08, 2017 37.42 37.51 36.93 37.15 48,748 -0.36(-0.96%)
Aug 07, 2017 37.25 37.60 37.21 37.51 40,662 +0.31(+0.83%)
Aug 04, 2017 37.20 36.63 37.20 26,117 +0.49(+1.33%)
Aug 03, 2017 36.52 36.80 36.48 36.71 33,018 +0.42(+1.16%)
Aug 02, 2017 36.60 36.76 35.98 36.29 75,551 -0.45(-1.22%)
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.