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 (%)
Apr 30, 2019 50.59 50.94 50.26 50.51 45,508 -0.20(-0.39%)
Apr 29, 2019 50.34 50.83 50.25 50.71 26,696 +0.37(+0.74%)
Apr 26, 2019 49.99 50.36 49.75 50.33 51,707 +0.56(+1.13%)
Apr 25, 2019 49.80 49.95 49.36 49.77 86,146 -0.07(-0.14%)
Apr 24, 2019 49.75 49.98 49.51 49.84 56,815 +0.27(+0.54%)
Apr 23, 2019 48.88 49.63 48.88 49.57 24,298 +0.72(+1.47%)
Apr 22, 2019 48.52 48.97 48.46 48.86 13,319 +0.10(+0.20%)
Apr 18, 2019 48.88 48.88 48.31 48.76 20,520 -0.11(-0.22%)
Apr 17, 2019 49.35 49.35 48.65 48.87 32,271 -0.24(-0.48%)
Apr 16, 2019 49.15 49.22 48.94 49.10 29,325 +0.32(+0.65%)
Apr 15, 2019 48.90 48.93 48.52 48.79 20,599 -0.20(-0.40%)
Apr 12, 2019 49.08 49.16 48.73 48.98 35,148 +0.15(+0.30%)
Apr 11, 2019 48.93 49.00 48.72 48.84 49,402 -0.16(-0.32%)
Apr 10, 2019 48.66 49.01 48.56 48.99 34,737 +0.52(+1.08%)
Apr 09, 2019 48.54 48.69 48.41 48.47 21,213 -0.28(-0.57%)
Apr 08, 2019 48.87 48.87 48.48 48.75 30,227 -0.13(-0.26%)
Apr 05, 2019 48.93 49.22 48.82 48.87 28,342 +0.18(+0.37%)
Apr 04, 2019 49.22 49.22 48.27 48.69 16,217 -0.54(-1.09%)
Apr 03, 2019 49.03 49.41 48.98 49.23 24,149 +0.45(+0.93%)
Apr 02, 2019 48.71 48.85 48.63 48.78 8,149 +0.12(+0.24%)
Apr 01, 2019 48.57 48.79 48.33 48.66 26,464 +0.43(+0.90%)
Mar 29, 2019 48.06 48.30 48.00 48.23 38,196 +0.46(+0.97%)
Mar 28, 2019 47.75 48.04 47.57 47.76 19,767 +0.22(+0.46%)
Mar 27, 2019 48.12 48.22 47.09 47.55 46,481 -0.51(-1.07%)
Mar 26, 2019 48.16 48.50 47.84 48.06 526,416 +0.31(+0.66%)
Mar 25, 2019 47.33 48.04 47.13 47.74 57,911 +0.27(+0.56%)
Mar 22, 2019 48.80 48.92 47.45 47.48 30,374 -1.62(-3.31%)
Mar 21, 2019 48.71 49.11 48.71 49.10 29,422 +0.21(+0.42%)
Mar 20, 2019 48.84 49.17 48.41 48.89 25,663 +0.04(+0.08%)
Mar 19, 2019 49.34 49.36 48.78 48.86 25,506 -0.31(-0.62%)
Mar 18, 2019 49.05 49.33 48.80 49.16 29,869 +0.20(+0.40%)
Mar 15, 2019 48.95 49.17 48.85 48.96 18,691 +0.17(+0.34%)
Mar 14, 2019 49.07 49.20 48.74 48.80 25,877 -0.27(-0.54%)
Mar 13, 2019 49.33 49.44 48.99 49.06 32,424 -0.18(-0.36%)
Mar 12, 2019 49.18 49.31 48.81 49.24 37,140 +0.48(+0.99%)
Mar 11, 2019 47.81 48.76 47.81 48.76 23,023 +1.18(+2.48%)
Mar 08, 2019 46.99 47.62 46.51 47.58 63,084 -0.23(-0.47%)
Mar 07, 2019 48.65 48.65 47.59 47.80 26,478 -0.98(-2.02%)
Mar 06, 2019 49.00 49.14 48.68 48.79 18,211 -0.26(-0.52%)
Mar 05, 2019 48.40 49.22 48.40 49.04 30,391 +0.71(+1.47%)
Mar 04, 2019 49.13 49.18 47.64 48.33 43,131 -0.58(-1.19%)
Mar 01, 2019 48.72 49.06 48.71 48.91 68,976 +0.68(+1.41%)
Feb 28, 2019 48.46 48.46 47.92 48.23 42,986 -0.11(-0.22%)
Feb 27, 2019 47.74 48.61 47.74 48.34 24,477 +0.49(+1.03%)
Feb 26, 2019 47.34 47.94 47.32 47.85 163,679 +0.56(+1.19%)
Feb 25, 2019 47.16 47.56 47.06 47.29 32,455 +0.55(+1.18%)
Feb 22, 2019 46.21 46.74 46.21 46.74 37,078 +0.27(+0.57%)
Feb 21, 2019 46.94 46.94 46.27 46.47 38,182 -0.60(-1.28%)
Feb 20, 2019 47.09 47.44 46.93 47.07 44,139 +0.02(+0.04%)
Feb 19, 2019 46.48 47.25 46.29 47.05 588,650 +0.51(+1.10%)
Feb 15, 2019 46.43 46.66 46.33 46.54 30,983 +0.22(+0.47%)
Feb 14, 2019 46.05 46.50 45.82 46.33 54,761 +0.01(+0.02%)
Feb 13, 2019 46.69 46.80 46.13 46.32 46,461 -0.39(-0.84%)
Feb 12, 2019 46.06 46.72 46.01 46.71 19,478 +1.11(+2.44%)
Feb 11, 2019 45.94 46.02 45.58 45.60 20,773 -0.04(-0.09%)
Feb 08, 2019 45.30 45.77 45.28 45.64 24,482 +0.10(+0.22%)
Feb 07, 2019 45.52 45.62 44.95 45.54 37,826 -0.54(-1.17%)
Feb 06, 2019 46.17 46.17 45.48 46.08 55,543 -0.31(-0.66%)
Feb 05, 2019 46.15 46.78 46.11 46.38 135,417 +0.45(+0.99%)
Feb 04, 2019 45.39 45.94 45.38 45.93 46,394 +0.41(+0.91%)
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.