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 (%)
Aug 30, 2019 48.59 48.64 47.84 47.98 18,400 -0.26(-0.54%)
Aug 29, 2019 48.33 48.50 48.12 48.24 23,295 +0.41(+0.86%)
Aug 28, 2019 47.11 47.92 46.94 47.83 13,478 +0.40(+0.84%)
Aug 27, 2019 48.05 48.32 47.33 47.43 14,891 -0.36(-0.75%)
Aug 26, 2019 48.29 48.41 47.69 47.79 25,009 -0.07(-0.15%)
Aug 23, 2019 49.13 49.31 47.84 47.86 64,500 -1.71(-3.45%)
Aug 22, 2019 49.85 49.99 48.89 49.57 33,279 -0.10(-0.20%)
Aug 21, 2019 49.34 49.73 49.21 49.67 15,894 +0.74(+1.51%)
Aug 20, 2019 48.96 49.07 48.79 48.93 16,340 -0.08(-0.16%)
Aug 19, 2019 48.99 49.15 48.71 49.01 22,602 +0.66(+1.37%)
Aug 16, 2019 47.92 48.42 47.75 48.35 10,600 +0.91(+1.92%)
Aug 15, 2019 47.61 47.71 47.01 47.44 40,191 +0.05(+0.11%)
Aug 14, 2019 48.65 48.65 47.25 47.39 29,159 -2.22(-4.47%)
Aug 13, 2019 49.35 50.19 49.18 49.61 21,305 +0.25(+0.51%)
Aug 12, 2019 49.87 49.87 49.19 49.36 26,235 -0.83(-1.65%)
Aug 09, 2019 50.07 50.44 49.84 50.19 17,300 -0.42(-0.83%)
Aug 08, 2019 49.82 50.61 49.69 50.61 47,064 +1.77(+3.62%)
Aug 07, 2019 48.17 48.84 47.91 48.84 19,006 +0.35(+0.72%)
Aug 06, 2019 48.32 48.55 47.88 48.49 26,543 +0.61(+1.27%)
Aug 05, 2019 48.43 48.68 47.50 47.88 133,372 -1.52(-3.08%)
Aug 02, 2019 49.85 49.85 48.99 49.40 65,500 -0.73(-1.46%)
Aug 01, 2019 50.88 51.52 49.78 50.13 14,032 -0.50(-0.99%)
Jul 31, 2019 51.13 51.13 49.92 50.63 24,964 -0.51(-1.00%)
Jul 30, 2019 51.20 51.27 50.92 51.14 11,885 -0.18(-0.35%)
Jul 29, 2019 51.44 51.57 50.92 51.32 17,906 -0.01(-0.02%)
Jul 26, 2019 50.80 51.33 50.80 51.33 24,400 +0.68(+1.34%)
Jul 25, 2019 50.98 51.12 50.63 50.65 54,851 -0.47(-0.92%)
Jul 24, 2019 50.24 51.13 50.24 51.12 23,360 +0.70(+1.39%)
Jul 23, 2019 50.07 50.42 49.84 50.42 17,848 +0.52(+1.04%)
Jul 22, 2019 49.74 49.98 49.66 49.90 27,259 +0.16(+0.31%)
Jul 19, 2019 50.09 50.24 49.74 49.74 10,600 -0.18(-0.35%)
Jul 18, 2019 50.07 50.22 49.74 49.92 19,339 -0.55(-1.09%)
Jul 17, 2019 50.63 50.78 50.44 50.47 12,375 -0.18(-0.36%)
Jul 16, 2019 50.74 51.00 50.56 50.65 25,271 -0.06(-0.13%)
Jul 15, 2019 50.60 50.71 50.33 50.71 10,809 +0.21(+0.42%)
Jul 12, 2019 50.36 50.68 50.33 50.50 23,500 +0.38(+0.76%)
Jul 11, 2019 50.65 50.65 50.03 50.12 23,279 -0.53(-1.05%)
Jul 10, 2019 50.80 51.03 50.35 50.65 26,695 +0.06(+0.12%)
Jul 09, 2019 49.75 50.74 49.75 50.59 25,681 +0.61(+1.21%)
Jul 08, 2019 50.04 50.21 49.84 49.98 25,060 -0.29(-0.57%)
Jul 05, 2019 49.80 50.31 49.76 50.27 21,000 +0.26(+0.52%)
Jul 03, 2019 49.93 50.08 49.77 50.01 20,900 +0.22(+0.44%)
Jul 02, 2019 49.52 49.81 49.14 49.79 22,343 +0.22(+0.44%)
Jul 01, 2019 49.94 50.06 49.48 49.57 37,870 +0.28(+0.57%)
Jun 28, 2019 49.16 49.40 49.06 49.29 17,600 +0.26(+0.53%)
Jun 27, 2019 48.70 49.25 48.56 49.03 14,757 +0.55(+1.13%)
Jun 26, 2019 48.19 48.67 48.19 48.48 19,808 +0.48(+0.99%)
Jun 25, 2019 49.06 49.06 47.95 48.00 40,565 -1.04(-2.11%)
Jun 24, 2019 49.47 49.60 49.04 49.04 13,396 -0.45(-0.92%)
Jun 21, 2019 49.45 49.81 49.25 49.49 11,800 -0.11(-0.21%)
Jun 20, 2019 50.14 50.32 49.24 49.60 34,208 +0.02(+0.04%)
Jun 19, 2019 49.27 49.63 48.95 49.58 12,631 +0.31(+0.63%)
Jun 18, 2019 49.44 49.88 49.27 49.27 34,269 +0.34(+0.69%)
Jun 17, 2019 48.56 49.10 48.44 48.93 26,700 +0.42(+0.87%)
Jun 14, 2019 48.84 48.84 48.39 48.51 9,700 -0.38(-0.78%)
Jun 13, 2019 48.61 48.99 48.61 48.89 40,247 +0.44(+0.91%)
Jun 12, 2019 48.39 48.52 48.03 48.45 24,881 -0.01(-0.02%)
Jun 11, 2019 48.35 48.78 48.18 48.46 63,442 +0.60(+1.25%)
Jun 10, 2019 47.84 48.57 47.74 47.86 78,472 +0.49(+1.03%)
Jun 07, 2019 46.83 47.63 46.83 47.37 33,200 +0.69(+1.48%)
Jun 06, 2019 46.70 46.80 46.35 46.68 36,494 +0.31(+0.67%)
Jun 05, 2019 46.66 46.66 45.78 46.37 20,622 -0.04(-0.09%)
Jun 04, 2019 45.38 46.42 45.38 46.41 62,204 +1.39(+3.09%)
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.