Advertisement
U.S. markets closed

Amplify Online Retail ETF (IBUY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
58.06-0.05 (-0.09%)
At close: 04:00PM EDT
57.01 -1.05 (-1.81%)
After hours: 04:06PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202458.0858.5658.0558.0658.067,100
Mar 27, 202458.2858.3057.6758.1158.1111,800
Mar 26, 202458.2258.3457.7357.7357.737,500
Mar 25, 202458.0058.3857.7557.7557.753,600
Mar 22, 202458.4758.4757.9158.0058.0023,400
Mar 21, 202458.9159.2658.7758.7758.7718,100
Mar 20, 202456.8458.6056.8458.6058.608,900
Mar 19, 202456.3456.8256.0956.6356.636,000
Mar 18, 202456.7957.1056.2756.8056.8025,900
Mar 15, 202456.3756.7356.2856.3456.349,500
Mar 14, 202457.6057.6056.4156.6056.6013,800
Mar 13, 202456.7057.8956.7057.5457.5411,800
Mar 12, 202457.0057.1956.6856.8956.893,400
Mar 11, 202456.5556.8856.4156.4456.4416,800
Mar 08, 202456.6157.4956.3956.7656.7612,700
Mar 07, 202456.2656.4856.0556.2256.2232,700
Mar 06, 202456.2756.3655.7855.8255.8230,300
Mar 05, 202455.9656.0455.3555.5355.5325,700
Mar 04, 202456.9257.0556.5156.5156.5134,400
Mar 01, 202455.9756.7555.8856.7456.749,200
Feb 29, 202455.8856.1955.5355.8355.837,900
Feb 28, 202455.5855.9055.4955.5155.5116,500
Feb 27, 202454.6855.7654.3155.6755.67345,700
Feb 26, 202453.6054.1953.6053.9653.9613,400
Feb 23, 202453.5553.9153.3353.8253.8246,900
Feb 22, 202452.8553.1052.7653.0853.0829,100
Feb 21, 202452.3652.4652.0052.2152.2131,800
Feb 20, 202452.6652.7252.2852.7252.72111,100
Feb 16, 202453.5753.6052.9953.1553.1521,100
Feb 15, 202453.5754.3053.4154.3054.3015,700
Feb 14, 202452.3953.2852.3553.1653.1632,400
Feb 13, 202451.5352.1951.2651.5851.5815,500
Feb 12, 202452.2553.8252.2553.2753.279,800
Feb 09, 202451.7452.3751.7452.3352.338,600
Feb 08, 202451.3352.3951.3352.3752.3716,000
Feb 07, 202451.2051.6251.0751.3751.3722,600
Feb 06, 202450.3551.4250.3551.3951.397,600
Feb 05, 202450.5050.6149.9050.4350.4318,900
Feb 02, 202450.4751.2150.4551.1551.1511,900
Feb 01, 202450.4550.8550.0250.8450.8434,900
Jan 31, 202450.6151.5849.9650.0950.0997,200
Jan 30, 202451.6851.9251.2451.4851.4822,100
Jan 29, 202451.5052.3351.3252.2652.2617,700
Jan 26, 202451.3652.0451.3651.5651.564,500
Jan 25, 202451.4851.4851.1051.2951.296,400
Jan 24, 202451.9752.2150.9050.9150.9122,200
Jan 23, 202452.1152.2551.2651.4751.4712,400
Jan 22, 202450.9752.0050.9751.5651.568,800
Jan 19, 202450.4250.7849.9550.6950.6933,300
Jan 18, 202450.2950.2949.5050.0850.086,200
Jan 17, 202449.3250.0049.1150.0050.0025,600
Jan 16, 202450.2650.4049.8550.2450.2410,200
Jan 12, 202451.8352.2550.9450.9450.947,800
Jan 11, 202451.6851.7850.8951.5751.5710,500
Jan 10, 202451.4952.0451.4951.7751.7710,200
Jan 09, 202451.5252.0551.5251.7951.7913,000
Jan 08, 202450.9552.3450.9552.3452.3410,900
Jan 05, 202450.5851.4950.5850.9650.965,400
Jan 04, 202451.0151.4450.7150.9150.9134,900
Jan 03, 202451.7051.8751.1551.2251.2277,700
Jan 02, 202453.0853.1952.2752.5252.5223,600
Dec 29, 202354.5154.8853.7353.8153.8183,100
Dec 28, 202354.5754.7054.4054.6354.6374,400
Dec 27, 202354.4254.7354.1954.5254.529,100
Dec 26, 202354.3654.3954.0654.3354.339,800
Dec 22, 202354.4754.7154.0854.3254.3236,900
Dec 21, 202353.9454.4553.6754.4254.4237,300
Dec 20, 202354.5755.0053.2153.2253.2223,100
Dec 19, 202353.7354.8553.7354.7854.7815,200
Dec 18, 202352.8853.3852.6153.3053.3029,300
Dec 15, 202353.3253.3252.6252.6652.66120,200
Dec 14, 202352.7753.8452.5253.1553.15197,700
Dec 13, 202350.4451.9449.7251.9451.9439,200
Dec 12, 202350.7250.7250.2050.4350.435,600
Dec 11, 202350.6351.1150.6350.8650.8619,600
Dec 08, 202349.6350.5549.6350.4450.449,300
Dec 07, 202349.5549.8549.1149.7849.7819,500
Dec 06, 202349.9350.3949.5649.5749.5722,000
Dec 05, 202350.1450.1449.3449.5449.5425,700
Dec 04, 202350.2450.8850.0050.4350.4362,400
Dec 01, 202348.3750.0548.2050.0350.0316,400
Nov 30, 202348.9648.9848.3048.5348.5360,100
Nov 29, 202349.0249.6748.7948.8048.8034,400
Nov 28, 202348.1348.7847.8148.7348.73196,000
Nov 27, 202347.7148.3547.7148.0348.0320,000
Nov 24, 202347.5147.9147.5147.8247.823,500
Nov 22, 202347.3547.8547.3147.6347.638,500
Nov 21, 202347.1847.2646.9547.0747.075,200
Nov 20, 202347.0747.8447.0747.7447.7410,900
Nov 17, 202346.9247.2446.6747.1847.185,700
Nov 16, 202346.9946.9946.3346.5246.5215,900
Nov 15, 202346.4948.1746.4947.5247.5228,100
Nov 14, 202345.3746.3945.3746.2946.2916,400
Nov 13, 202344.0544.2743.9044.0844.0810,200
Nov 10, 202344.0044.3343.7044.3344.3337,400
Nov 09, 202345.2645.2643.7943.8743.8721,100
Nov 08, 202345.3645.3644.7545.0145.0117,200
Nov 07, 202344.5645.3844.4045.2845.285,700
Nov 06, 202344.9345.0044.0344.4644.4622,500
Nov 03, 202343.9744.9543.9744.8044.8023,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...