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 (%)
Dec 29, 2017 40.88 40.88 40.88 0 -0.27(-0.66%)
Dec 28, 2017 41.43 41.72 40.91 41.15 47,284 -0.15(-0.36%)
Dec 27, 2017 41.67 41.75 41.25 41.30 35,484 -0.23(-0.55%)
Dec 26, 2017 41.50 41.80 41.16 41.53 295,619 +0.09(+0.22%)
Dec 22, 2017 41.49 41.56 41.30 41.44 31,471 -0.26(-0.62%)
Dec 21, 2017 41.99 42.00 41.56 41.70 35,452 -0.08(-0.19%)
Dec 20, 2017 42.10 42.19 41.70 41.78 49,589 +0.02(+0.05%)
Dec 19, 2017 42.16 42.29 41.70 41.76 122,473 -0.28(-0.67%)
Dec 18, 2017 41.56 42.04 41.50 42.04 92,234 +1.00(+2.44%)
Dec 15, 2017 40.60 41.14 40.56 41.04 52,446 +0.55(+1.36%)
Dec 14, 2017 40.43 40.71 40.23 40.49 53,955 +0.04(+0.10%)
Dec 13, 2017 39.86 40.48 39.86 40.45 41,708 +0.79(+1.99%)
Dec 12, 2017 39.81 39.86 39.60 39.66 41,803 -0.06(-0.15%)
Dec 11, 2017 39.49 39.77 39.49 39.72 49,077 +0.41(+1.04%)
Dec 08, 2017 39.33 39.55 39.26 39.31 32,104 +0.08(+0.20%)
Dec 07, 2017 38.75 39.42 38.41 39.23 48,742 +0.55(+1.42%)
Dec 06, 2017 38.44 38.78 38.44 38.68 32,618 +0.17(+0.44%)
Dec 05, 2017 38.51 38.61 38.30 38.51 29,751 +0.28(+0.73%)
Dec 04, 2017 38.00 38.51 37.91 38.23 77,185 +0.45(+1.19%)
Dec 01, 2017 37.71 37.99 37.52 37.78 41,136 -0.20(-0.53%)
Nov 30, 2017 38.25 38.26 37.71 37.98 39,043 +0.00(+0.00%)
Nov 29, 2017 38.80 38.94 37.84 37.98 59,446 -0.71(-1.84%)
Nov 28, 2017 38.57 38.89 38.30 38.69 69,362 +0.18(+0.47%)
Nov 27, 2017 38.68 38.93 38.51 38.51 223,298 -0.17(-0.44%)
Nov 24, 2017 38.73 38.73 38.55 38.68 57,573 +0.31(+0.81%)
Nov 22, 2017 38.06 38.38 37.97 38.37 75,336 +0.41(+1.08%)
Nov 21, 2017 37.62 37.98 37.57 37.96 41,661 +0.49(+1.31%)
Nov 20, 2017 37.50 37.60 37.30 37.47 90,096 +0.20(+0.54%)
Nov 17, 2017 37.03 37.39 37.02 37.27 21,524 +0.31(+0.84%)
Nov 16, 2017 36.54 36.96 36.54 36.96 25,482 +0.69(+1.90%)
Nov 15, 2017 36.38 36.47 36.04 36.27 20,646 -0.16(-0.44%)
Nov 14, 2017 36.71 36.71 36.26 36.43 24,056 -0.18(-0.49%)
Nov 13, 2017 36.70 36.81 36.45 36.61 47,791 -0.04(-0.11%)
Nov 10, 2017 36.39 36.71 36.20 36.65 25,723 +0.33(+0.91%)
Nov 09, 2017 36.20 36.32 35.84 36.32 49,235 +0.07(+0.19%)
Nov 08, 2017 36.22 36.41 35.91 36.25 47,305 -0.14(-0.38%)
Nov 07, 2017 37.17 37.20 36.36 36.39 44,416 -0.92(-2.47%)
Nov 06, 2017 37.23 37.37 36.90 37.31 454,329 +0.24(+0.65%)
Nov 03, 2017 37.27 37.27 36.81 37.07 31,171 -0.15(-0.40%)
Nov 02, 2017 37.37 37.37 36.86 37.22 42,372 -0.25(-0.67%)
Nov 01, 2017 37.70 37.75 37.28 37.47 22,545 -0.07(-0.19%)
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%)
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.