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, 2018 44.31 44.63 44.02 44.20 53,106 -0.02(-0.04%)
Apr 27, 2018 44.39 44.71 43.90 44.22 61,956 +0.16(+0.36%)
Apr 26, 2018 43.97 44.25 43.77 44.06 169,239 +0.21(+0.47%)
Apr 25, 2018 44.14 44.14 43.41 43.85 68,658 -0.38(-0.87%)
Apr 24, 2018 45.44 45.45 43.97 44.24 292,157 -0.96(-2.13%)
Apr 23, 2018 45.36 45.72 45.02 45.20 59,084 +0.03(+0.07%)
Apr 20, 2018 45.61 45.67 45.02 45.17 20,863 -0.47(-1.04%)
Apr 19, 2018 45.86 45.92 45.51 45.65 228,227 -0.30(-0.64%)
Apr 18, 2018 45.85 46.14 45.67 45.94 236,676 +0.14(+0.30%)
Apr 17, 2018 44.82 45.87 44.82 45.80 135,734 +1.23(+2.76%)
Apr 16, 2018 44.44 44.67 44.10 44.57 69,078 +0.49(+1.12%)
Apr 13, 2018 45.06 45.06 43.90 44.08 67,036 -0.90(-1.99%)
Apr 12, 2018 44.70 45.11 44.70 44.98 39,833 +0.51(+1.15%)
Apr 11, 2018 44.54 45.03 44.45 44.46 48,657 -0.25(-0.55%)
Apr 10, 2018 44.30 44.83 44.14 44.71 40,304 +1.03(+2.37%)
Apr 09, 2018 43.85 44.38 43.68 43.68 44,251 +0.01(+0.02%)
Apr 06, 2018 43.96 44.31 43.37 43.67 19,719 -0.59(-1.33%)
Apr 05, 2018 44.07 44.38 43.94 44.26 26,831 +0.47(+1.08%)
Apr 04, 2018 42.60 43.87 42.38 43.79 127,605 +0.42(+0.98%)
Apr 03, 2018 43.30 43.66 42.92 43.36 30,863 +0.40(+0.94%)
Apr 02, 2018 44.27 44.27 42.76 42.96 70,606 -1.42(-3.19%)
Mar 29, 2018 44.38 44.38 44.38 0 +0.60(+1.37%)
Mar 28, 2018 44.03 44.31 43.39 43.78 268,800 -0.54(-1.22%)
Mar 27, 2018 45.62 45.70 44.06 44.32 79,156 -1.07(-2.36%)
Mar 26, 2018 44.90 45.47 44.37 45.39 67,805 +1.06(+2.40%)
Mar 23, 2018 45.16 45.40 44.31 44.33 65,755 -0.81(-1.79%)
Mar 22, 2018 45.35 45.78 44.96 45.13 82,286 -0.67(-1.46%)
Mar 21, 2018 45.93 46.14 45.74 45.80 40,955 -0.02(-0.04%)
Mar 20, 2018 45.62 46.02 45.40 45.82 37,353 +0.22(+0.47%)
Mar 19, 2018 46.23 46.23 45.22 45.61 90,269 -0.81(-1.74%)
Mar 16, 2018 46.37 46.55 46.03 46.41 29,826 -0.18(-0.38%)
Mar 15, 2018 46.87 47.12 46.39 46.59 94,836 -0.19(-0.40%)
Mar 14, 2018 46.64 46.90 46.28 46.78 97,199 +0.41(+0.89%)
Mar 13, 2018 47.24 47.24 46.28 46.36 63,594 -0.57(-1.22%)
Mar 12, 2018 47.06 47.19 46.91 46.94 93,500 -0.02(-0.04%)
Mar 09, 2018 46.59 46.99 46.48 46.96 49,508 +0.67(+1.45%)
Mar 08, 2018 46.43 46.55 46.11 46.29 112,855 +0.02(+0.04%)
Mar 07, 2018 46.33 46.27 66,037 +0.35(+0.77%)
Mar 06, 2018 45.90 45.97 45.50 45.91 74,985 +0.22(+0.47%)
Mar 05, 2018 44.91 45.80 44.67 45.70 98,921 +0.52(+1.16%)
Mar 02, 2018 44.21 45.19 43.75 45.17 90,300 +0.60(+1.35%)
Mar 01, 2018 44.72 44.86 43.82 44.57 62,452 -0.38(-0.85%)
Feb 28, 2018 45.07 45.56 44.92 44.96 277,282 +0.41(+0.93%)
Feb 27, 2018 45.38 45.41 44.45 44.54 69,767 -1.11(-2.44%)
Feb 26, 2018 45.81 46.03 45.37 45.66 264,253 +0.09(+0.19%)
Feb 23, 2018 44.91 45.57 44.77 45.57 51,398 +0.83(+1.85%)
Feb 22, 2018 45.23 45.23 44.45 44.74 233,070 -0.41(-0.92%)
Feb 21, 2018 45.29 45.84 45.08 45.15 93,230 -0.08(-0.17%)
Feb 20, 2018 45.08 45.74 45.06 45.23 73,665 +0.11(+0.24%)
Feb 16, 2018 45.12 45.12 45.12 0 +0.21(+0.46%)
Feb 15, 2018 44.88 45.14 44.22 44.92 107,118 +0.61(+1.38%)
Feb 14, 2018 42.88 44.40 42.88 44.31 75,928 +1.14(+2.65%)
Feb 13, 2018 42.49 43.24 42.49 43.17 31,251 +0.59(+1.39%)
Feb 12, 2018 42.29 42.77 41.64 42.57 379,487 +0.71(+1.69%)
Feb 09, 2018 42.13 42.31 40.19 41.87 127,148 -0.12(-0.28%)
Feb 08, 2018 43.81 41.97 41.98 100,629 -1.14(-2.65%)
Feb 07, 2018 42.82 43.73 42.82 43.13 64,315 +0.11(+0.25%)
Feb 06, 2018 40.86 43.16 40.85 43.02 271,861 +0.84(+1.98%)
Feb 05, 2018 42.51 43.12 40.86 42.18 193,832 -0.96(-2.24%)
Feb 02, 2018 43.76 43.84 43.05 43.15 80,710 -0.77(-1.75%)
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.