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 (%)
Feb 28, 2017 29.12 29.16 28.95 28.96 64,529 -0.04(-0.14%)
Feb 27, 2017 28.98 29.10 28.98 29.00 352 +0.09(+0.32%)
Feb 24, 2017 29.01 29.01 28.66 28.91 2,182 -0.16(-0.55%)
Feb 23, 2017 29.72 29.72 29.06 29.07 2,730 -0.47(-1.59%)
Feb 22, 2017 29.30 29.54 29.30 29.54 1,225 +0.20(+0.68%)
Feb 21, 2017 29.08 29.34 29.08 29.34 4,054 +0.42(+1.44%)
Feb 17, 2017 28.92 28.92 28.92 0 -0.10(-0.33%)
Feb 16, 2017 29.25 29.25 29.02 29.02 2,561 -0.24(-0.82%)
Feb 15, 2017 29.00 29.26 29.00 29.26 1,460 +0.18(+0.61%)
Feb 14, 2017 28.85 29.08 28.85 29.08 3,824 +0.19(+0.67%)
Feb 13, 2017 29.14 29.14 28.87 28.89 2,530 +0.05(+0.16%)
Feb 10, 2017 28.72 28.87 28.72 28.84 2,266 +0.13(+0.47%)
Feb 09, 2017 28.62 28.71 28.62 28.71 1,386 +0.22(+0.77%)
Feb 08, 2017 28.28 28.49 28.28 28.49 936 +0.09(+0.32%)
Feb 07, 2017 28.41 28.41 28.19 28.40 1,731 +0.23(+0.81%)
Feb 06, 2017 28.15 28.18 28.15 28.17 2,129 -0.18(-0.63%)
Feb 03, 2017 28.21 28.37 28.21 28.35 2,369 +0.15(+0.53%)
Feb 02, 2017 28.38 28.38 28.09 28.20 4,296 -0.10(-0.36%)
Feb 01, 2017 28.47 28.50 28.30 28.30 50,846 +0.13(+0.46%)
Jan 31, 2017 27.96 28.17 27.96 28.17 953 -0.01(-0.04%)
Jan 30, 2017 28.13 28.18 27.95 28.18 692 -0.19(-0.69%)
Jan 27, 2017 28.26 28.39 28.26 28.38 3,061 +0.05(+0.17%)
Jan 26, 2017 28.49 28.49 28.29 28.33 3,188 -0.09(-0.32%)
Jan 25, 2017 28.40 28.43 28.35 28.42 2,915 +0.38(+1.35%)
Jan 24, 2017 28.06 28.09 28.02 28.04 789 +0.09(+0.34%)
Jan 23, 2017 27.93 27.95 27.90 27.95 942 +0.03(+0.10%)
Jan 20, 2017 27.87 27.98 27.87 27.92 1,895 -0.04(-0.13%)
Jan 19, 2017 28.04 28.14 27.93 27.96 3,024 -0.07(-0.26%)
Jan 18, 2017 28.14 28.14 27.98 28.03 1,972 -0.11(-0.39%)
Jan 17, 2017 28.21 28.32 28.08 28.14 4,691 -0.09(-0.32%)
Jan 13, 2017 28.23 28.23 28.23 0 +0.33(+1.18%)
Jan 12, 2017 27.98 27.98 27.75 27.90 4,453 -0.12(-0.41%)
Jan 11, 2017 28.16 28.16 27.88 28.02 2,561 -0.15(-0.53%)
Jan 10, 2017 28.14 28.23 28.13 28.16 4,229 +0.25(+0.91%)
Jan 09, 2017 27.84 27.91 27.84 27.91 2,298 -0.17(-0.61%)
Jan 06, 2017 27.99 28.10 27.95 28.08 5,238 +0.01(+0.04%)
Jan 05, 2017 28.02 28.07 27.90 28.07 7,029 +0.00(+0.01%)
Jan 04, 2017 27.82 28.25 27.71 28.07 1,593 +0.65(+2.38%)
Jan 03, 2017 27.51 27.51 27.34 27.41 1,426 +0.21(+0.77%)
Dec 30, 2016 27.20 27.20 27.20 0 -0.09(-0.34%)
Dec 29, 2016 27.44 27.44 27.25 27.30 1,891 -0.04(-0.16%)
Dec 28, 2016 27.52 27.56 27.25 27.34 978 -0.24(-0.87%)
Dec 27, 2016 27.64 27.64 27.58 27.58 430 +0.18(+0.66%)
Dec 23, 2016 27.40 27.40 27.40 0 +0.00(+0.00%)
Dec 22, 2016 27.55 27.55 27.40 27.40 915 -0.42(-1.51%)
Dec 21, 2016 28.27 28.27 27.82 27.82 7,697 -0.21(-0.73%)
Dec 20, 2016 27.83 28.04 27.83 28.03 24,722 +0.24(+0.85%)
Dec 19, 2016 27.69 27.83 27.69 27.79 1,616 +0.26(+0.94%)
Dec 16, 2016 27.52 27.66 27.51 27.53 1,892 -0.19(-0.68%)
Dec 15, 2016 27.56 27.85 27.56 27.72 1,741 +0.02(+0.07%)
Dec 14, 2016 27.87 27.87 27.67 27.70 1,932 -0.31(-1.11%)
Dec 13, 2016 27.73 28.01 27.20 28.01 1,380 +0.21(+0.76%)
Dec 12, 2016 27.89 28.02 27.65 27.80 3,245 -0.30(-1.07%)
Dec 09, 2016 28.11 28.18 27.98 28.10 1,612 -0.01(-0.04%)
Dec 08, 2016 27.97 28.11 27.97 28.11 1,195 +0.32(+1.15%)
Dec 07, 2016 27.37 27.79 27.31 27.79 2,693 +0.27(+0.98%)
Dec 06, 2016 27.25 27.52 27.25 27.52 2,607 +0.10(+0.36%)
Dec 05, 2016 27.07 27.43 27.07 27.42 5,804 +0.30(+1.11%)
Dec 02, 2016 26.98 27.19 26.83 27.12 2,905 -0.06(-0.22%)
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.