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 (%)
Nov 29, 2019 49.42 49.52 49.26 49.33 13,800 -0.14(-0.28%)
Nov 27, 2019 49.14 49.55 49.10 49.47 20,200 +0.40(+0.82%)
Nov 26, 2019 48.61 49.26 48.60 49.07 147,738 +0.49(+1.01%)
Nov 25, 2019 47.75 48.66 47.64 48.58 55,692 +1.01(+2.12%)
Nov 22, 2019 47.33 47.60 47.11 47.57 17,400 +0.47(+1.00%)
Nov 21, 2019 47.02 47.33 46.94 47.10 17,606 +0.16(+0.34%)
Nov 20, 2019 47.12 47.40 46.69 46.94 75,567 -0.49(-1.03%)
Nov 19, 2019 47.61 47.64 47.20 47.43 13,600 -0.05(-0.11%)
Nov 18, 2019 47.36 47.64 47.04 47.48 17,081 +0.15(+0.32%)
Nov 15, 2019 47.07 47.52 47.02 47.33 100,200 +0.65(+1.39%)
Nov 14, 2019 46.71 46.72 46.34 46.68 18,624 -0.09(-0.19%)
Nov 13, 2019 46.84 47.01 46.56 46.77 28,124 -0.27(-0.57%)
Nov 12, 2019 47.32 47.46 46.95 47.04 15,037 -0.31(-0.65%)
Nov 11, 2019 47.23 47.40 47.10 47.35 42,120 -0.05(-0.11%)
Nov 08, 2019 47.36 47.64 47.31 47.40 17,800 +0.54(+1.15%)
Nov 07, 2019 47.98 48.00 46.83 46.86 75,815 -1.51(-3.12%)
Nov 06, 2019 48.55 48.55 48.15 48.37 14,313 -0.23(-0.47%)
Nov 05, 2019 48.77 49.08 48.56 48.60 12,292 +0.01(+0.02%)
Nov 04, 2019 48.64 48.79 48.51 48.59 23,309 +0.18(+0.37%)
Nov 01, 2019 48.63 48.77 48.31 48.41 25,000 -0.01(-0.02%)
Oct 31, 2019 48.94 48.95 48.27 48.42 16,495 -0.99(-2.00%)
Oct 30, 2019 49.30 49.52 49.19 49.41 12,489 +0.10(+0.20%)
Oct 29, 2019 50.19 50.39 49.31 49.31 23,881 -1.70(-3.33%)
Oct 28, 2019 50.95 51.16 50.83 51.01 22,940 +0.37(+0.73%)
Oct 25, 2019 49.72 50.75 49.64 50.64 20,900 +0.73(+1.46%)
Oct 24, 2019 49.82 50.04 49.65 49.91 12,581 +0.21(+0.42%)
Oct 23, 2019 49.55 49.81 49.33 49.70 17,008 +0.03(+0.06%)
Oct 22, 2019 49.79 50.05 49.65 49.67 17,190 +0.62(+1.26%)
Oct 21, 2019 48.31 49.14 48.26 49.05 7,682 +1.17(+2.44%)
Oct 18, 2019 48.84 48.84 47.50 47.88 8,500 -1.07(-2.19%)
Oct 17, 2019 48.67 49.07 48.66 48.95 11,932 +0.60(+1.24%)
Oct 16, 2019 48.10 48.42 48.10 48.35 11,140 +0.26(+0.54%)
Oct 15, 2019 47.47 48.28 47.37 48.09 13,257 +0.73(+1.54%)
Oct 14, 2019 47.56 47.58 47.21 47.36 8,339 -0.30(-0.63%)
Oct 11, 2019 47.35 48.21 47.22 47.66 18,200 +0.92(+1.97%)
Oct 10, 2019 46.31 46.86 46.17 46.74 22,076 +0.34(+0.73%)
Oct 09, 2019 46.46 46.58 46.31 46.40 11,238 +0.27(+0.59%)
Oct 08, 2019 46.33 46.53 46.02 46.13 10,746 -0.60(-1.28%)
Oct 07, 2019 46.65 47.13 46.51 46.73 19,980 -0.09(-0.19%)
Oct 04, 2019 46.33 46.85 46.33 46.82 67,900 +0.59(+1.28%)
Oct 03, 2019 45.58 46.29 44.95 46.23 10,849 +0.56(+1.23%)
Oct 02, 2019 45.89 45.89 45.28 45.67 43,101 -0.77(-1.66%)
Oct 01, 2019 46.95 47.30 46.38 46.44 11,605 -0.32(-0.68%)
Sep 30, 2019 46.64 46.77 46.41 46.76 16,991 +0.33(+0.71%)
Sep 27, 2019 47.19 47.31 46.12 46.43 15,700 -0.67(-1.42%)
Sep 26, 2019 47.30 47.52 46.74 47.10 15,888 -0.24(-0.51%)
Sep 25, 2019 46.90 47.49 46.62 47.34 14,007 +0.42(+0.90%)
Sep 24, 2019 48.17 48.17 46.75 46.92 36,453 -1.01(-2.11%)
Sep 23, 2019 48.38 48.39 47.91 47.93 33,302 -0.70(-1.44%)
Sep 20, 2019 49.12 49.29 48.54 48.63 9,300 -0.40(-0.82%)
Sep 19, 2019 49.76 49.82 49.00 49.03 18,561 -0.87(-1.74%)
Sep 18, 2019 50.63 50.63 49.39 49.90 17,039 -0.80(-1.58%)
Sep 17, 2019 50.76 50.83 50.38 50.70 13,926 -0.21(-0.41%)
Sep 16, 2019 51.03 51.46 50.82 50.91 31,971 -0.64(-1.24%)
Sep 13, 2019 51.74 52.07 51.53 51.55 15,000 +0.01(+0.02%)
Sep 12, 2019 51.17 51.66 51.10 51.54 24,629 +0.68(+1.34%)
Sep 11, 2019 49.90 50.98 49.86 50.86 26,860 +0.96(+1.92%)
Sep 10, 2019 49.39 49.90 48.99 49.90 19,079 +0.13(+0.26%)
Sep 09, 2019 49.08 49.77 48.93 49.77 60,458 +0.88(+1.80%)
Sep 06, 2019 49.16 49.37 48.87 48.89 11,100 -0.18(-0.37%)
Sep 05, 2019 48.35 49.10 48.17 49.07 31,867 +1.30(+2.72%)
Sep 04, 2019 47.61 47.89 47.51 47.77 10,686 +0.76(+1.62%)
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.