Amplify Online Retail ETF (IBUY)
NYSEARCA: IBUY · Real-Time Price · USD
73.45
+0.90 (1.23%)
Sep 3, 2025, 10:31 AM - Market open
IBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 72.62 | 72.62 | 71.93 | 72.56 | 72.56 | -1.10% | 3,099 |
| Aug 29, 2025 | 73.27 | 73.36 | 73.20 | 73.36 | 73.36 | -0.05% | 842 |
| Aug 28, 2025 | 73.42 | 73.57 | 73.33 | 73.40 | 73.40 | 0.08% | 2,643 |
| Aug 27, 2025 | 73.25 | 73.34 | 73.16 | 73.34 | 73.34 | -0.21% | 4,348 |
| Aug 26, 2025 | 73.57 | 73.77 | 73.30 | 73.50 | 73.50 | -0.18% | 3,823 |
| Aug 25, 2025 | 73.96 | 74.11 | 73.63 | 73.63 | 73.63 | -1.13% | 10,470 |
| Aug 22, 2025 | 72.96 | 74.61 | 72.96 | 74.47 | 74.47 | 2.64% | 3,554 |
| Aug 21, 2025 | 72.44 | 72.56 | 72.10 | 72.56 | 72.56 | -0.49% | 1,740 |
| Aug 20, 2025 | 73.04 | 73.04 | 72.33 | 72.91 | 72.91 | -0.48% | 3,332 |
| Aug 19, 2025 | 73.90 | 74.26 | 73.21 | 73.27 | 73.27 | -0.96% | 1,703 |
| Aug 18, 2025 | 73.56 | 73.98 | 73.56 | 73.98 | 73.98 | 0.60% | 2,641 |
| Aug 15, 2025 | 73.49 | 73.56 | 73.47 | 73.54 | 73.54 | 0.15% | 2,785 |
| Aug 14, 2025 | 73.30 | 73.43 | 72.83 | 73.43 | 73.43 | -0.77% | 11,309 |
| Aug 13, 2025 | 72.82 | 74.20 | 72.62 | 74.00 | 74.00 | 2.09% | 14,072 |
| Aug 12, 2025 | 71.57 | 72.49 | 71.57 | 72.49 | 72.49 | 2.18% | 4,457 |
| Aug 11, 2025 | 71.25 | 71.43 | 70.94 | 70.94 | 70.94 | -0.80% | 3,106 |
| Aug 8, 2025 | 72.43 | 72.43 | 71.38 | 71.51 | 71.51 | -0.22% | 3,628 |
| Aug 7, 2025 | 72.24 | 72.24 | 71.20 | 71.67 | 71.67 | -0.02% | 7,608 |
| Aug 6, 2025 | 71.10 | 71.68 | 71.05 | 71.68 | 71.68 | 1.09% | 3,107 |
| Aug 5, 2025 | 71.26 | 71.26 | 70.87 | 70.91 | 70.91 | -0.57% | 7,918 |
| Aug 4, 2025 | 70.35 | 71.31 | 70.35 | 71.31 | 71.31 | 2.98% | 18,737 |
| Aug 1, 2025 | 69.34 | 69.60 | 68.96 | 69.25 | 69.25 | -2.15% | 2,558 |
| Jul 31, 2025 | 71.28 | 71.44 | 70.77 | 70.77 | 70.77 | 0.29% | 2,773 |
| Jul 30, 2025 | 71.21 | 71.47 | 70.33 | 70.56 | 70.56 | -0.39% | 19,724 |
| Jul 29, 2025 | 72.44 | 72.44 | 70.83 | 70.84 | 70.84 | -1.75% | 1,912 |
| Jul 28, 2025 | 72.34 | 72.39 | 71.96 | 72.10 | 72.10 | -0.13% | 3,572 |
| Jul 25, 2025 | 72.14 | 72.25 | 72.08 | 72.20 | 72.20 | 0.26% | 2,664 |
| Jul 24, 2025 | 72.71 | 72.78 | 72.01 | 72.01 | 72.01 | -0.96% | 107,376 |
| Jul 23, 2025 | 72.48 | 72.77 | 72.48 | 72.71 | 72.71 | 1.24% | 6,694 |
| Jul 22, 2025 | 70.43 | 71.90 | 70.09 | 71.82 | 71.82 | 2.68% | 7,600 |
| Jul 21, 2025 | 70.14 | 70.49 | 69.94 | 69.94 | 69.94 | 0.06% | 3,758 |
| Jul 18, 2025 | 70.19 | 70.19 | 69.73 | 69.90 | 69.90 | - | 4,286 |
| Jul 17, 2025 | 69.25 | 69.90 | 69.25 | 69.90 | 69.90 | 0.92% | 3,776 |
| Jul 16, 2025 | 69.44 | 69.44 | 68.91 | 69.27 | 69.27 | -0.12% | 4,946 |
| Jul 15, 2025 | 70.29 | 70.29 | 69.35 | 69.35 | 69.35 | -0.93% | 3,858 |
| Jul 14, 2025 | 69.45 | 70.00 | 69.45 | 70.00 | 70.00 | 0.21% | 3,739 |
| Jul 11, 2025 | 70.49 | 70.49 | 69.80 | 69.85 | 69.85 | -1.70% | 2,357 |
| Jul 10, 2025 | 70.65 | 71.51 | 70.65 | 71.06 | 71.06 | 0.64% | 3,702 |
| Jul 9, 2025 | 70.47 | 70.61 | 70.23 | 70.61 | 70.61 | 0.47% | 2,465 |
| Jul 8, 2025 | 70.68 | 70.68 | 70.20 | 70.28 | 70.28 | -0.20% | 1,515 |
| Jul 7, 2025 | 70.02 | 70.56 | 70.02 | 70.42 | 70.42 | -0.27% | 11,200 |
| Jul 3, 2025 | 70.00 | 70.64 | 70.00 | 70.61 | 70.61 | 1.03% | 19,706 |
| Jul 2, 2025 | 69.39 | 69.89 | 69.39 | 69.89 | 69.89 | 0.42% | 8,640 |
| Jul 1, 2025 | 69.03 | 69.81 | 69.03 | 69.60 | 69.60 | 0.82% | 9,695 |
| Jun 30, 2025 | 69.02 | 69.07 | 68.62 | 69.03 | 69.03 | 0.98% | 29,421 |
| Jun 27, 2025 | 67.99 | 68.63 | 67.88 | 68.36 | 68.36 | 0.84% | 3,670 |
| Jun 26, 2025 | 67.17 | 67.79 | 66.71 | 67.79 | 67.79 | 1.31% | 4,611 |
| Jun 25, 2025 | 67.61 | 67.68 | 66.92 | 66.92 | 66.92 | -1.48% | 5,538 |
| Jun 24, 2025 | 67.21 | 67.92 | 67.21 | 67.92 | 67.92 | 2.47% | 6,507 |
| Jun 23, 2025 | 65.94 | 66.43 | 65.15 | 66.28 | 66.28 | -0.67% | 7,509 |