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 (%)
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%)
May 01, 2017 31.75 32.15 31.54 32.00 114,483 +0.63(+2.01%)
Apr 28, 2017 31.43 31.70 31.31 31.37 73,635 +0.01(+0.03%)
Apr 27, 2017 31.19 31.40 31.14 31.36 10,166 +0.42(+1.36%)
Apr 26, 2017 31.66 31.66 30.75 30.94 39,247 -0.24(-0.77%)
Apr 25, 2017 31.69 31.70 31.00 31.18 55,333 -0.59(-1.86%)
Apr 24, 2017 31.83 31.99 30.80 31.77 28,214 +1.26(+4.13%)
Apr 21, 2017 30.60 30.60 30.40 30.51 29,579 +0.05(+0.16%)
Apr 20, 2017 30.48 30.56 30.35 30.46 13,641 +0.21(+0.69%)
Apr 19, 2017 30.31 30.34 30.21 30.25 9,087 +0.16(+0.53%)
Apr 18, 2017 30.17 30.17 29.94 30.09 3,606 +0.01(+0.03%)
Apr 17, 2017 29.70 30.08 29.70 30.08 4,292 +0.25(+0.84%)
Apr 13, 2017 30.26 30.26 29.81 29.83 13,206 -0.14(-0.47%)
Apr 12, 2017 30.21 30.21 29.96 29.97 9,354 -0.04(-0.13%)
Apr 11, 2017 30.09 30.26 29.89 30.01 25,067 +0.37(+1.26%)
Apr 10, 2017 29.60 29.70 29.57 29.64 2,502 +0.19(+0.63%)
Apr 07, 2017 29.50 29.50 29.38 29.45 4,200 +0.02(+0.07%)
Apr 06, 2017 29.32 29.43 29.16 29.43 10,870 +0.27(+0.92%)
Apr 05, 2017 29.62 29.63 29.15 29.16 6,717 -0.25(-0.84%)
Apr 04, 2017 29.52 29.52 29.40 29.41 14,832 -0.09(-0.29%)
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.