Amplify Online Retail ETF (IBUY)
NYSEARCA: IBUY · Real-Time Price · USD
75.55
+0.33 (0.44%)
Oct 8, 2025, 4:00 PM EDT - Market closed
IBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 75.29 | 75.56 | 75.28 | 75.55 | - | 0.44% | 7,533 |
| Oct 7, 2025 | 76.48 | 76.48 | 74.80 | 75.22 | 75.22 | -1.58% | 14,540 |
| Oct 6, 2025 | 76.87 | 77.38 | 76.42 | 76.43 | 76.43 | -0.22% | 26,603 |
| Oct 3, 2025 | 76.95 | 77.34 | 76.60 | 76.60 | 76.60 | -0.32% | 4,231 |
| Oct 2, 2025 | 76.00 | 76.86 | 75.86 | 76.84 | 76.84 | 0.89% | 3,413 |
| Oct 1, 2025 | 76.21 | 76.21 | 76.10 | 76.16 | 76.16 | -0.01% | 1,843 |
| Sep 30, 2025 | 77.26 | 77.26 | 75.72 | 76.17 | 76.17 | -1.55% | 2,840 |
| Sep 29, 2025 | 76.91 | 77.37 | 76.69 | 77.37 | 77.37 | 1.05% | 6,595 |
| Sep 26, 2025 | 75.72 | 76.72 | 75.72 | 76.57 | 76.57 | 0.82% | 33,327 |
| Sep 25, 2025 | 75.94 | 76.00 | 75.94 | 75.94 | 75.94 | -0.79% | 1,361 |
| Sep 24, 2025 | 77.01 | 77.01 | 76.54 | 76.54 | 76.54 | -0.30% | 1,118 |
| Sep 23, 2025 | 77.86 | 78.00 | 76.76 | 76.77 | 76.77 | -1.37% | 14,191 |
| Sep 22, 2025 | 78.30 | 78.30 | 77.84 | 77.84 | 77.84 | -0.84% | 4,035 |
| Sep 19, 2025 | 78.98 | 79.06 | 78.50 | 78.50 | 78.50 | -0.27% | 8,624 |
| Sep 18, 2025 | 78.64 | 79.02 | 78.51 | 78.71 | 78.71 | 1.14% | 143,369 |
| Sep 17, 2025 | 77.69 | 78.47 | 77.69 | 77.83 | 77.83 | 1.09% | 2,190 |
| Sep 16, 2025 | 77.26 | 77.26 | 76.29 | 76.99 | 76.99 | -0.28% | 12,442 |
| Sep 15, 2025 | 75.91 | 77.22 | 75.91 | 77.21 | 77.21 | 2.11% | 28,407 |
| Sep 12, 2025 | 75.58 | 75.68 | 75.28 | 75.61 | 75.61 | -0.56% | 3,675 |
| Sep 11, 2025 | 75.35 | 76.11 | 66.03 | 76.04 | 76.04 | 1.12% | 5,091 |
| Sep 10, 2025 | 75.65 | 75.65 | 74.75 | 75.20 | 75.20 | -0.74% | 11,878 |
| Sep 9, 2025 | 75.55 | 75.76 | 75.23 | 75.76 | 75.76 | 0.28% | 13,934 |
| Sep 8, 2025 | 75.36 | 75.69 | 75.23 | 75.55 | 75.55 | 0.72% | 5,692 |
| Sep 5, 2025 | 75.19 | 75.37 | 74.44 | 75.00 | 75.00 | 0.24% | 9,219 |
| Sep 4, 2025 | 73.56 | 74.82 | 73.56 | 74.82 | 74.82 | 1.94% | 2,085 |
| Sep 3, 2025 | 72.70 | 73.51 | 72.70 | 73.40 | 73.40 | 1.16% | 22,419 |
| 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 |