Amplify Online Retail ETF (IBUY)
NYSEARCA: IBUY · Real-Time Price · USD
69.94
+0.04 (0.06%)
At close: Jul 21, 2025, 4:00 PM
69.94
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT
IBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 70.14 | 70.45 | 70.14 | 70.15 | - | 0.36% | 3,249 |
| 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 |
| Jun 20, 2025 | 67.27 | 67.27 | 66.62 | 66.73 | 66.73 | -0.11% | 4,226 |
| Jun 18, 2025 | 66.57 | 66.80 | 66.57 | 66.80 | 66.80 | 0.29% | 1,294 |
| Jun 17, 2025 | 66.87 | 67.38 | 66.53 | 66.61 | 66.61 | -1.38% | 3,057 |
| Jun 16, 2025 | 67.12 | 67.71 | 67.12 | 67.54 | 67.54 | 1.76% | 23,516 |
| Jun 13, 2025 | 67.12 | 67.49 | 64.76 | 66.37 | 66.37 | -2.84% | 16,791 |
| Jun 12, 2025 | 68.55 | 68.55 | 68.26 | 68.31 | 68.31 | -1.37% | 1,659 |
| Jun 11, 2025 | 69.85 | 69.89 | 68.94 | 69.26 | 69.26 | -0.49% | 3,756 |
| Jun 10, 2025 | 69.48 | 69.60 | 69.26 | 69.60 | 69.60 | -0.39% | 3,656 |
| Jun 9, 2025 | 69.83 | 69.97 | 69.79 | 69.87 | 69.87 | 0.72% | 11,625 |
| Jun 6, 2025 | 69.45 | 69.49 | 69.12 | 69.37 | 69.37 | 0.83% | 4,160 |
| Jun 5, 2025 | 68.89 | 69.32 | 68.70 | 68.80 | 68.80 | 0.09% | 21,985 |
| Jun 4, 2025 | 67.96 | 68.80 | 67.96 | 68.74 | 68.74 | 0.92% | 7,480 |
| Jun 3, 2025 | 67.74 | 68.18 | 67.74 | 68.11 | 68.11 | 0.62% | 3,734 |
| Jun 2, 2025 | 67.05 | 67.69 | 67.05 | 67.69 | 67.69 | 0.75% | 21,532 |
| May 30, 2025 | 66.62 | 67.19 | 66.52 | 67.19 | 67.19 | 0.36% | 2,674 |
| May 29, 2025 | 67.83 | 67.83 | 66.82 | 66.94 | 66.94 | -0.14% | 4,443 |
| May 28, 2025 | 67.31 | 67.34 | 67.04 | 67.04 | 67.04 | -0.67% | 21,108 |
| 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 |