Amplify Online Retail ETF (IBUY)
NYSEARCA: IBUY · Real-Time Price · USD
62.08
-0.11 (-0.18%)
Mar 27, 2025, 4:00 PM EST - Market closed
IBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 60.38 | 62.01 | 60.38 | 61.64 | 61.64 | 1.86% | 19,119 |
| Mar 14, 2025 | 60.23 | 60.69 | 60.12 | 60.51 | 60.51 | 2.58% | 61,665 |
| Mar 13, 2025 | 60.56 | 60.56 | 58.91 | 58.99 | 58.99 | -2.95% | 6,191 |
| Mar 12, 2025 | 61.60 | 61.79 | 60.26 | 60.78 | 60.78 | -0.03% | 20,276 |
| Mar 11, 2025 | 61.22 | 61.77 | 60.17 | 60.80 | 60.80 | -0.62% | 209,429 |
| Mar 10, 2025 | 62.04 | 62.33 | 60.54 | 61.18 | 61.18 | -3.50% | 138,772 |
| Mar 7, 2025 | 62.90 | 63.46 | 61.58 | 63.40 | 63.40 | 0.79% | 29,061 |
| Mar 6, 2025 | 64.18 | 64.85 | 62.90 | 62.90 | 62.90 | -3.66% | 4,208 |
| Mar 5, 2025 | 64.23 | 65.29 | 63.91 | 65.29 | 65.29 | 1.98% | 40,023 |
| Mar 4, 2025 | 64.09 | 64.45 | 62.38 | 64.02 | 64.02 | -1.45% | 23,113 |
| Mar 3, 2025 | 67.41 | 67.74 | 64.71 | 64.96 | 64.96 | -2.84% | 18,747 |
| Feb 28, 2025 | 65.99 | 66.88 | 65.86 | 66.86 | 66.86 | 0.78% | 31,916 |
| Feb 27, 2025 | 67.64 | 67.91 | 66.34 | 66.34 | 66.34 | -2.21% | 3,817 |
| Feb 26, 2025 | 67.99 | 68.81 | 67.69 | 67.84 | 67.84 | 0.19% | 32,909 |
| Feb 25, 2025 | 68.06 | 68.27 | 66.50 | 67.71 | 67.71 | -1.65% | 16,307 |
| Feb 24, 2025 | 69.22 | 69.39 | 67.67 | 68.84 | 68.84 | -0.37% | 51,889 |
| Feb 21, 2025 | 71.15 | 71.39 | 69.08 | 69.10 | 69.10 | -4.39% | 18,584 |
| Feb 20, 2025 | 73.32 | 73.52 | 71.65 | 72.27 | 72.27 | -1.94% | 47,695 |
| Feb 19, 2025 | 73.51 | 73.97 | 73.32 | 73.70 | 73.70 | -0.54% | 5,131 |
| Feb 18, 2025 | 74.38 | 74.38 | 73.59 | 74.10 | 74.10 | 0.24% | 29,927 |
| Feb 14, 2025 | 73.82 | 74.07 | 73.53 | 73.92 | 73.92 | 1.15% | 17,150 |
| Feb 13, 2025 | 71.16 | 73.08 | 71.16 | 73.08 | 73.08 | 3.32% | 14,483 |
| Feb 12, 2025 | 69.16 | 70.76 | 68.99 | 70.73 | 70.73 | 0.64% | 13,396 |
| Feb 11, 2025 | 70.28 | 70.54 | 69.89 | 70.28 | 70.28 | -0.58% | 178,229 |
| Feb 10, 2025 | 70.51 | 70.88 | 70.23 | 70.69 | 70.69 | 1.48% | 16,908 |
| Feb 7, 2025 | 69.86 | 70.74 | 69.41 | 69.66 | 69.66 | 0.58% | 15,439 |
| Feb 6, 2025 | 69.04 | 69.88 | 69.04 | 69.26 | 69.26 | 0.74% | 17,442 |
| Feb 5, 2025 | 68.47 | 68.80 | 68.34 | 68.75 | 68.75 | 0.22% | 35,827 |
| Feb 4, 2025 | 68.02 | 68.75 | 67.97 | 68.60 | 68.60 | 1.21% | 7,705 |
| Feb 3, 2025 | 66.65 | 68.29 | 66.65 | 67.78 | 67.78 | -1.12% | 98,344 |
| Jan 31, 2025 | 69.18 | 69.45 | 68.27 | 68.55 | 68.55 | -0.65% | 14,936 |
| Jan 30, 2025 | 68.73 | 69.37 | 68.58 | 69.00 | 69.00 | 0.92% | 12,759 |
| Jan 29, 2025 | 68.69 | 68.69 | 68.07 | 68.37 | 68.37 | -0.39% | 13,027 |
| Jan 28, 2025 | 67.61 | 68.67 | 67.60 | 68.64 | 68.64 | 1.51% | 7,599 |
| Jan 27, 2025 | 66.50 | 68.00 | 66.50 | 67.62 | 67.62 | 0.07% | 18,381 |
| Jan 24, 2025 | 67.52 | 67.97 | 67.52 | 67.57 | 67.57 | 0.28% | 11,537 |
| Jan 23, 2025 | 66.42 | 67.39 | 66.33 | 67.38 | 67.38 | 1.11% | 11,966 |
| Jan 22, 2025 | 66.96 | 67.08 | 66.64 | 66.64 | 66.64 | -0.39% | 13,924 |
| Jan 21, 2025 | 66.97 | 67.01 | 66.49 | 66.90 | 66.90 | 0.72% | 25,670 |
| Jan 17, 2025 | 66.70 | 66.70 | 66.12 | 66.43 | 66.43 | 0.69% | 6,469 |
| Jan 16, 2025 | 65.66 | 66.24 | 65.54 | 65.97 | 65.97 | 0.55% | 35,387 |
| Jan 15, 2025 | 65.25 | 65.74 | 65.12 | 65.61 | 65.61 | 2.54% | 15,306 |