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 28, 2017 30.94 31.21 30.82 30.88 74,802 +0.01(+0.03%)
Apr 27, 2017 30.70 30.91 30.65 30.87 10,327 +0.41(+1.36%)
Apr 26, 2017 31.17 31.17 30.27 30.46 39,869 -0.24(-0.77%)
Apr 25, 2017 31.20 31.21 30.52 30.69 56,210 -0.58(-1.86%)
Apr 24, 2017 31.33 31.49 30.32 31.27 28,661 +1.24(+4.13%)
Apr 21, 2017 30.12 30.12 29.93 30.03 30,048 +0.05(+0.16%)
Apr 20, 2017 30.00 30.08 29.88 29.98 13,857 +0.21(+0.69%)
Apr 19, 2017 29.84 29.87 29.74 29.78 9,231 +0.16(+0.53%)
Apr 18, 2017 29.70 29.70 29.47 29.62 3,663 +0.01(+0.03%)
Apr 17, 2017 29.24 29.61 29.24 29.61 4,360 +0.25(+0.84%)
Apr 13, 2017 29.79 29.79 29.34 29.36 13,415 -0.14(-0.47%)
Apr 12, 2017 29.74 29.74 29.50 29.50 9,502 -0.04(-0.13%)
Apr 11, 2017 29.62 29.79 29.42 29.54 25,464 +0.37(+1.26%)
Apr 10, 2017 29.14 29.24 29.11 29.17 2,541 +0.18(+0.63%)
Apr 07, 2017 29.04 29.04 28.93 28.99 4,266 +0.02(+0.07%)
Apr 06, 2017 28.86 28.97 28.70 28.97 11,042 +0.26(+0.92%)
Apr 05, 2017 29.16 29.17 28.69 28.71 6,823 -0.24(-0.84%)
Apr 04, 2017 29.06 29.06 28.94 28.95 15,067 -0.08(-0.29%)
Apr 03, 2017 29.16 29.16 28.90 29.03 4,385 -0.04(-0.15%)
Mar 31, 2017 29.07 29.16 28.98 29.08 5,395 +0.03(+0.10%)
Mar 30, 2017 29.16 29.16 29.01 29.05 5,246 -0.05(-0.17%)
Mar 29, 2017 29.40 29.40 28.89 29.10 2,658 +0.30(+1.02%)
Mar 28, 2017 28.81 28.86 28.80 28.80 5,408 +0.07(+0.24%)
Mar 27, 2017 28.29 28.73 28.29 28.73 2,180 +0.36(+1.28%)
Mar 24, 2017 28.71 28.71 28.37 28.37 3,058 -0.20(-0.72%)
Mar 23, 2017 28.43 28.66 28.43 28.58 4,167 +0.32(+1.13%)
Mar 22, 2017 28.25 28.26 28.20 28.26 1,319 -0.24(-0.83%)
Mar 21, 2017 29.09 29.09 28.49 28.49 2,220 -0.45(-1.54%)
Mar 20, 2017 29.16 29.16 28.94 28.94 1,133 +0.01(+0.04%)
Mar 17, 2017 28.85 29.02 28.85 28.93 1,607 +0.22(+0.75%)
Mar 16, 2017 28.66 28.81 28.66 28.71 4,936 +0.28(+0.97%)
Mar 15, 2017 28.21 28.47 28.21 28.44 4,173 +0.18(+0.65%)
Mar 14, 2017 28.53 28.53 28.25 28.26 862 -0.27(-0.95%)
Mar 13, 2017 28.53 28.53 28.41 28.53 2,127 +0.22(+0.79%)
Mar 10, 2017 28.40 28.40 28.31 28.31 450 +0.14(+0.50%)
Mar 09, 2017 28.24 28.30 28.13 28.17 4,337 -0.09(-0.31%)
Mar 08, 2017 28.15 28.32 28.15 28.25 3,986 +0.14(+0.49%)
Mar 07, 2017 28.07 28.11 28.07 28.11 3,142 +0.04(+0.14%)
Mar 06, 2017 28.23 28.23 28.06 28.07 2,363 -0.15(-0.54%)
Mar 03, 2017 28.28 28.28 28.15 28.23 1,652 -0.24(-0.83%)
Mar 02, 2017 28.54 28.54 28.44 28.46 2,128 -0.11(-0.39%)
Mar 01, 2017 28.63 28.64 28.40 28.58 2,970 +0.07(+0.24%)
Feb 28, 2017 28.67 28.70 28.50 28.51 65,552 -0.04(-0.14%)
Feb 27, 2017 28.53 28.65 28.53 28.55 357 +0.09(+0.32%)
Feb 24, 2017 28.56 28.56 28.21 28.46 2,216 -0.16(-0.55%)
Feb 23, 2017 29.26 29.26 28.61 28.62 2,773 -0.46(-1.59%)
Feb 22, 2017 28.84 29.08 28.84 29.08 1,244 +0.20(+0.68%)
Feb 21, 2017 28.63 28.88 28.63 28.88 4,118 +0.41(+1.44%)
Feb 17, 2017 28.47 28.47 28.47 0 -0.09(-0.33%)
Feb 16, 2017 28.79 28.79 28.57 28.57 2,601 -0.24(-0.82%)
Feb 15, 2017 28.55 28.80 28.55 28.80 1,483 +0.17(+0.61%)
Feb 14, 2017 28.40 28.63 28.40 28.63 3,884 +0.19(+0.67%)
Feb 13, 2017 28.69 28.69 28.42 28.44 2,570 +0.05(+0.16%)
Feb 10, 2017 28.27 28.42 28.27 28.39 2,301 +0.13(+0.47%)
Feb 09, 2017 28.17 28.26 28.17 28.26 1,407 +0.22(+0.77%)
Feb 08, 2017 27.84 28.05 27.84 28.05 950 +0.09(+0.32%)
Feb 07, 2017 27.97 27.97 27.75 27.96 1,758 +0.22(+0.81%)
Feb 06, 2017 27.71 27.74 27.71 27.73 2,162 -0.18(-0.63%)
Feb 03, 2017 27.77 27.92 27.77 27.91 2,406 +0.15(+0.53%)
Feb 02, 2017 27.94 27.94 27.65 27.76 4,364 -0.10(-0.36%)
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.