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 (%)
Mar 29, 2018 45.08 45.08 45.08 0 +0.61(+1.37%)
Mar 28, 2018 44.73 45.01 44.08 44.47 264,604 -0.55(-1.22%)
Mar 27, 2018 46.34 46.42 44.76 45.02 77,921 -1.09(-2.36%)
Mar 26, 2018 45.61 46.19 45.07 46.11 66,747 +1.08(+2.40%)
Mar 23, 2018 45.88 46.12 45.01 45.03 64,729 -0.82(-1.79%)
Mar 22, 2018 46.07 46.51 45.67 45.85 81,002 -0.68(-1.46%)
Mar 21, 2018 46.66 46.87 46.46 46.53 40,316 -0.02(-0.04%)
Mar 20, 2018 46.34 46.75 46.12 46.55 36,770 +0.22(+0.47%)
Mar 19, 2018 46.96 46.96 45.94 46.33 88,860 -0.82(-1.74%)
Mar 16, 2018 47.11 47.29 46.76 47.15 29,361 -0.18(-0.38%)
Mar 15, 2018 47.61 47.87 47.12 47.33 93,356 -0.19(-0.40%)
Mar 14, 2018 47.38 47.64 47.01 47.52 95,682 +0.42(+0.89%)
Mar 13, 2018 47.99 47.99 47.01 47.10 62,602 -0.58(-1.22%)
Mar 12, 2018 47.81 47.94 47.65 47.68 92,041 -0.02(-0.04%)
Mar 09, 2018 47.33 47.73 47.22 47.70 48,736 +0.68(+1.45%)
Mar 08, 2018 47.17 47.28 46.84 47.02 111,094 +0.02(+0.04%)
Mar 07, 2018 47.07 47.00 65,006 +0.36(+0.77%)
Mar 06, 2018 46.63 46.70 46.22 46.64 73,815 +0.22(+0.47%)
Mar 05, 2018 45.62 46.53 45.38 46.42 97,377 +0.53(+1.15%)
Mar 02, 2018 44.91 45.91 44.44 45.89 88,891 +0.61(+1.35%)
Mar 01, 2018 45.43 45.58 44.51 45.28 61,477 -0.39(-0.85%)
Feb 28, 2018 45.78 46.28 45.63 45.67 272,953 +0.42(+0.93%)
Feb 27, 2018 46.10 46.13 45.16 45.25 68,678 -1.13(-2.44%)
Feb 26, 2018 46.54 46.76 46.09 46.38 260,128 +0.09(+0.19%)
Feb 23, 2018 45.62 46.29 45.48 46.29 50,596 +0.84(+1.85%)
Feb 22, 2018 45.95 45.95 45.15 45.45 229,432 -0.42(-0.92%)
Feb 21, 2018 46.01 46.56 45.80 45.87 91,775 -0.08(-0.17%)
Feb 20, 2018 45.79 46.47 45.77 45.95 72,515 +0.11(+0.24%)
Feb 16, 2018 45.84 45.84 45.84 0 +0.21(+0.46%)
Feb 15, 2018 45.59 45.86 44.92 45.63 105,446 +0.62(+1.38%)
Feb 14, 2018 43.56 45.10 43.56 45.01 74,743 +1.16(+2.65%)
Feb 13, 2018 43.16 43.93 43.16 43.85 30,764 +0.60(+1.39%)
Feb 12, 2018 42.96 43.45 42.30 43.25 373,563 +0.72(+1.69%)
Feb 09, 2018 42.80 42.98 40.83 42.53 125,163 -0.12(-0.28%)
Feb 08, 2018 44.50 42.64 42.65 99,058 -1.16(-2.65%)
Feb 07, 2018 43.50 44.42 43.50 43.81 63,311 +0.11(+0.25%)
Feb 06, 2018 41.51 43.84 41.50 43.70 267,617 +0.85(+1.98%)
Feb 05, 2018 43.18 43.80 41.51 42.85 190,806 -0.98(-2.24%)
Feb 02, 2018 44.45 44.54 43.73 43.83 79,450 -0.78(-1.75%)
Feb 01, 2018 44.56 45.12 44.25 44.61 33,345 +0.01(+0.02%)
Jan 31, 2018 45.03 45.27 44.44 44.60 50,449 +0.00(+0.00%)
Jan 30, 2018 44.90 44.90 44.33 44.60 56,977 -0.52(-1.15%)
Jan 29, 2018 45.20 45.45 45.01 45.12 49,533 -0.25(-0.55%)
Jan 26, 2018 44.95 45.38 44.86 45.37 47,186 +0.67(+1.50%)
Jan 25, 2018 44.99 44.99 44.52 44.70 53,230 +0.07(+0.16%)
Jan 24, 2018 45.14 45.30 44.22 44.63 59,907 -0.33(-0.73%)
Jan 23, 2018 44.59 44.97 44.43 44.96 374,133 +0.53(+1.19%)
Jan 22, 2018 44.22 44.74 44.00 44.43 68,083 +0.45(+1.02%)
Jan 19, 2018 43.43 43.98 43.38 43.98 33,007 +0.71(+1.64%)
Jan 18, 2018 43.59 43.70 43.11 43.27 60,408 -0.24(-0.55%)
Jan 17, 2018 43.52 43.65 43.06 43.51 512,240 +0.22(+0.51%)
Jan 16, 2018 44.27 44.27 43.09 43.29 125,509 -0.61(-1.39%)
Jan 12, 2018 43.90 43.90 43.90 0 +0.33(+0.76%)
Jan 11, 2018 43.11 43.71 43.09 43.57 55,280 +0.62(+1.44%)
Jan 10, 2018 43.00 42.38 42.95 55,650 -0.11(-0.26%)
Jan 09, 2018 43.30 43.38 42.94 43.06 84,672 -0.19(-0.44%)
Jan 08, 2018 42.67 43.26 42.38 43.25 46,619 +0.51(+1.19%)
Jan 05, 2018 42.14 42.76 42.14 42.74 41,940 +0.66(+1.57%)
Jan 04, 2018 42.14 42.24 41.70 42.08 45,320 +0.03(+0.07%)
Jan 03, 2018 41.98 42.06 41.52 42.05 52,539 +0.42(+1.01%)
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.