Skip to main content

Online Retail Amplify ETF (NY: IBUY )

55.50 -1.42 (-2.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 56.92 57.42 55.43 55.50 11,273 -1.42(-2.49%)
Jul 17, 2024 57.62 58.10 56.80 56.92 429,142 -1.52(-2.59%)
Jul 16, 2024 56.87 58.51 56.87 58.43 24,076 +1.60(+2.82%)
Jul 15, 2024 56.74 57.15 56.45 56.83 10,705 -0.02(-0.04%)
Jul 12, 2024 56.39 57.04 56.39 56.85 9,642 +0.77(+1.37%)
Jul 11, 2024 55.22 56.14 55.22 56.08 13,217 +1.23(+2.24%)
Jul 10, 2024 55.28 55.37 54.64 54.85 9,417 -0.20(-0.37%)
Jul 09, 2024 54.92 55.16 54.77 55.05 5,540 +0.12(+0.22%)
Jul 08, 2024 54.91 55.00 54.82 54.93 4,496 -0.10(-0.19%)
Jul 05, 2024 54.69 55.03 54.69 55.03 6,715 +0.27(+0.49%)
Jul 03, 2024 54.58 55.01 54.54 54.77 2,916 +0.25(+0.46%)
Jul 02, 2024 54.31 54.52 54.16 54.52 6,293 +0.04(+0.07%)
Jul 01, 2024 55.49 55.49 54.30 54.48 13,790 -0.57(-1.03%)
Jun 28, 2024 54.96 55.05 54.63 55.05 18,325 -0.00(-0.00%)
Jun 27, 2024 54.74 55.68 54.48 55.05 17,114 +0.05(+0.09%)
Jun 26, 2024 55.11 55.30 54.99 55.00 21,246 -0.48(-0.87%)
Jun 25, 2024 54.88 55.48 54.88 55.48 9,197 +0.47(+0.86%)
Jun 24, 2024 54.48 55.09 54.48 55.01 8,762 +0.41(+0.75%)
Jun 21, 2024 54.48 54.60 54.19 54.60 16,920 +0.02(+0.03%)
Jun 20, 2024 54.97 55.22 54.39 54.58 11,017 -0.63(-1.14%)
Jun 18, 2024 54.83 55.44 54.83 55.21 8,699 -0.01(-0.02%)
Jun 17, 2024 54.50 55.27 54.50 55.22 8,598 +0.51(+0.94%)
Jun 14, 2024 55.00 55.08 54.52 54.71 24,209 -0.82(-1.48%)
Jun 13, 2024 56.83 56.83 55.46 55.53 17,507 -1.13(-1.99%)
Jun 12, 2024 56.50 57.29 56.50 56.66 12,338 +0.84(+1.50%)
Jun 11, 2024 55.77 55.91 55.40 55.82 7,210 +0.01(+0.01%)
Jun 10, 2024 55.20 55.90 55.20 55.81 5,641 +0.23(+0.41%)
Jun 07, 2024 55.68 56.41 55.57 55.58 29,607 -0.70(-1.25%)
Jun 06, 2024 55.98 56.28 55.98 56.28 6,196 +0.49(+0.87%)
Jun 05, 2024 55.56 55.88 55.48 55.80 5,950 +0.65(+1.17%)
Jun 04, 2024 55.03 55.56 55.02 55.15 22,429 -0.36(-0.65%)
Jun 03, 2024 55.40 55.83 55.40 55.51 4,497 +0.24(+0.43%)
May 31, 2024 55.25 55.40 54.55 55.27 53,231 +0.33(+0.60%)
May 30, 2024 54.54 55.31 54.54 54.94 7,021 +0.34(+0.62%)
May 29, 2024 53.82 54.77 53.82 54.60 7,737 +0.14(+0.26%)
May 28, 2024 54.86 54.86 54.30 54.46 6,214 -0.17(-0.32%)
May 24, 2024 54.00 54.74 54.00 54.63 43,459 +0.71(+1.32%)
May 23, 2024 54.96 54.96 53.71 53.92 63,294 -1.03(-1.87%)
May 22, 2024 55.48 55.60 54.75 54.95 6,343 -0.82(-1.47%)
May 21, 2024 56.19 56.19 55.69 55.77 5,833 -0.69(-1.21%)
May 20, 2024 56.50 56.88 56.30 56.46 6,178 +0.00(+0.01%)
May 17, 2024 56.39 56.66 56.29 56.45 6,226 -0.08(-0.15%)
May 16, 2024 56.54 56.71 56.49 56.53 33,525 -0.08(-0.14%)
May 15, 2024 57.18 57.18 56.37 56.62 5,851 -0.13(-0.24%)
May 14, 2024 56.61 56.95 56.58 56.75 15,981 +0.92(+1.64%)
May 13, 2024 55.32 56.26 55.32 55.83 4,784 +0.95(+1.73%)
May 10, 2024 55.67 55.67 54.80 54.88 19,150 -0.61(-1.09%)
May 09, 2024 54.46 55.53 54.46 55.49 6,157 +1.02(+1.87%)
May 08, 2024 54.85 54.85 54.01 54.47 6,593 -1.63(-2.91%)
May 07, 2024 56.23 56.40 55.95 56.10 20,978 -0.42(-0.74%)
May 06, 2024 56.38 56.52 56.30 56.52 4,802 +0.57(+1.02%)
May 03, 2024 56.18 56.65 55.73 55.95 18,149 +0.57(+1.03%)
May 02, 2024 55.23 55.38 54.56 55.38 2,778 +1.97(+3.69%)
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.