Amplify Online Retail ETF (IBUY)
NYSEARCA: IBUY · Real-Time Price · USD
67.04
-0.45 (-0.67%)
At close: May 28, 2025, 4:00 PM
67.04
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
IBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 67.31 | 67.34 | 67.07 | 67.20 | - | -0.43% | 12,475 |
| May 27, 2025 | 66.98 | 67.55 | 66.65 | 67.49 | 67.49 | 2.14% | 18,797 |
| May 23, 2025 | 65.24 | 66.27 | 65.07 | 66.08 | 66.08 | -0.72% | 3,297 |
| May 22, 2025 | 65.72 | 66.89 | 65.72 | 66.56 | 66.56 | 0.61% | 35,078 |
| May 21, 2025 | 67.00 | 67.24 | 66.13 | 66.16 | 66.16 | -2.31% | 4,015 |
| May 20, 2025 | 67.83 | 67.84 | 67.37 | 67.72 | 67.72 | -0.34% | 7,348 |
| May 19, 2025 | 66.85 | 67.95 | 66.85 | 67.95 | 67.95 | -0.16% | 25,896 |
| May 16, 2025 | 67.44 | 68.06 | 67.31 | 68.06 | 68.06 | 1.32% | 4,567 |
| May 15, 2025 | 67.43 | 67.58 | 66.78 | 67.17 | 67.17 | -1.26% | 4,855 |
| May 14, 2025 | 68.15 | 68.45 | 68.03 | 68.03 | 68.03 | -0.21% | 17,348 |
| May 13, 2025 | 67.41 | 68.88 | 67.41 | 68.17 | 68.17 | 1.95% | 33,636 |
| May 12, 2025 | 67.30 | 67.30 | 66.33 | 66.87 | 66.87 | 3.48% | 13,092 |
| May 9, 2025 | 64.59 | 64.75 | 64.30 | 64.62 | 64.62 | -0.62% | 7,576 |
| May 8, 2025 | 64.68 | 65.61 | 64.41 | 65.02 | 65.02 | 1.35% | 23,269 |
| May 7, 2025 | 63.65 | 64.16 | 63.65 | 64.16 | 64.16 | 0.45% | 80,396 |
| May 6, 2025 | 62.54 | 64.01 | 62.54 | 63.87 | 63.87 | 0.84% | 2,527 |
| May 5, 2025 | 62.75 | 63.69 | 62.75 | 63.34 | 63.34 | 0.10% | 6,036 |
| May 2, 2025 | 62.34 | 63.53 | 62.34 | 63.27 | 63.27 | 2.91% | 3,321 |
| May 1, 2025 | 61.45 | 61.95 | 61.45 | 61.48 | 61.48 | 0.67% | 1,714 |
| Apr 30, 2025 | 59.43 | 61.07 | 59.43 | 61.07 | 61.07 | -0.68% | 11,489 |
| Apr 29, 2025 | 61.07 | 61.69 | 60.86 | 61.49 | 61.49 | 1.39% | 11,202 |
| Apr 28, 2025 | 60.81 | 60.81 | 60.17 | 60.65 | 60.65 | -0.02% | 3,031 |
| Apr 25, 2025 | 60.24 | 60.70 | 60.16 | 60.66 | 60.66 | 0.61% | 8,687 |
| Apr 24, 2025 | 58.95 | 60.30 | 58.95 | 60.30 | 60.30 | 2.51% | 15,995 |
| Apr 23, 2025 | 59.75 | 60.31 | 58.82 | 58.82 | 58.82 | 1.54% | 5,359 |
| Apr 22, 2025 | 56.98 | 58.24 | 56.98 | 57.93 | 57.93 | 2.89% | 20,036 |
| Apr 21, 2025 | 56.95 | 56.95 | 55.74 | 56.30 | 56.30 | -2.08% | 1,778 |
| Apr 17, 2025 | 56.93 | 57.67 | 56.93 | 57.50 | 57.50 | 1.21% | 1,886 |
| Apr 16, 2025 | 57.13 | 57.72 | 56.24 | 56.81 | 56.81 | -1.82% | 3,217 |
| Apr 15, 2025 | 57.50 | 58.22 | 57.50 | 57.86 | 57.86 | 0.62% | 11,994 |
| Apr 14, 2025 | 58.09 | 58.09 | 57.06 | 57.51 | 57.51 | 0.52% | 4,636 |
| Apr 11, 2025 | 55.77 | 57.21 | 55.58 | 57.21 | 57.21 | 2.21% | 19,504 |
| Apr 10, 2025 | 56.55 | 57.08 | 55.18 | 55.97 | 55.97 | -4.43% | 34,129 |
| Apr 9, 2025 | 53.32 | 58.56 | 52.57 | 58.56 | 58.56 | 11.10% | 5,137 |
| Apr 8, 2025 | 56.31 | 56.31 | 51.97 | 52.71 | 52.71 | -1.99% | 352,608 |
| Apr 7, 2025 | 51.88 | 56.45 | 51.60 | 53.78 | 53.78 | -0.81% | 22,904 |
| Apr 4, 2025 | 54.72 | 55.53 | 53.21 | 54.22 | 54.22 | -5.16% | 64,802 |
| Apr 3, 2025 | 58.13 | 58.63 | 56.84 | 57.17 | 57.17 | -7.28% | 11,767 |
| Apr 2, 2025 | 59.73 | 62.02 | 59.73 | 61.66 | 61.66 | 1.68% | 44,061 |
| Apr 1, 2025 | 59.83 | 60.68 | 59.50 | 60.64 | 60.64 | 0.82% | 24,732 |
| Mar 31, 2025 | 59.09 | 60.23 | 58.87 | 60.15 | 60.15 | -0.18% | 23,849 |
| Mar 28, 2025 | 63.18 | 63.18 | 60.04 | 60.26 | 60.26 | -2.93% | 3,704 |
| Mar 27, 2025 | 62.00 | 62.78 | 61.59 | 62.08 | 62.08 | -0.18% | 6,383 |
| Mar 26, 2025 | 63.59 | 63.59 | 62.17 | 62.19 | 62.19 | -2.13% | 2,337 |
| Mar 25, 2025 | 63.67 | 63.85 | 63.22 | 63.54 | 63.54 | 0.02% | 8,533 |
| Mar 24, 2025 | 62.71 | 63.53 | 62.71 | 63.53 | 63.53 | 3.21% | 11,839 |
| Mar 21, 2025 | 60.28 | 61.55 | 60.28 | 61.55 | 61.55 | 0.67% | 4,168 |
| Mar 20, 2025 | 60.61 | 61.92 | 60.61 | 61.14 | 61.14 | -0.48% | 8,118 |
| Mar 19, 2025 | 60.29 | 61.92 | 60.25 | 61.44 | 61.44 | 2.13% | 29,291 |
| Mar 18, 2025 | 61.08 | 61.16 | 59.92 | 60.16 | 60.16 | -2.39% | 13,960 |