Amplify Online Retail ETF (IBUY)
NYSEARCA: IBUY · Real-Time Price · USD
75.03
+3.70 (5.18%)
At close: Nov 4, 2026, 4:00 PM EST
74.28
-0.75 (-0.99%)
Pre-market: Nov 5, 2026, 4:05 AM EST
IBUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 72.74 | 75.49 | 72.74 | 75.03 | 75.03 | 5.18% | 3,478 |
| Nov 3, 2026 | 71.75 | 71.83 | 71.26 | 71.33 | 71.33 | -1.08% | 13,251 |
| Nov 2, 2026 | 71.65 | 72.87 | 71.65 | 72.11 | 72.11 | 1.93% | 75,777 |
| Oct 30, 2026 | 71.30 | 71.30 | 70.36 | 70.75 | 70.75 | -1.09% | 4,674 |
| Oct 29, 2026 | 71.38 | 71.74 | 71.38 | 71.53 | 71.53 | 1.89% | 3,184 |
| Oct 28, 2026 | 70.23 | 70.39 | 70.03 | 70.20 | 70.20 | -0.16% | 4,766 |
| Oct 27, 2026 | 70.28 | 70.33 | 70.28 | 70.31 | 70.31 | -0.11% | 1,413 |
| Oct 26, 2026 | 70.12 | 70.39 | 69.92 | 70.39 | 70.39 | -0.47% | 2,018 |
| Oct 23, 2026 | 70.94 | 70.94 | 70.36 | 70.72 | 70.72 | -0.97% | 2,200 |
| Oct 22, 2026 | 71.35 | 71.54 | 71.18 | 71.41 | 71.41 | 1.25% | 1,542 |
| Oct 21, 2026 | 70.78 | 71.13 | 70.53 | 70.53 | 70.53 | -1.22% | 1,659 |
| Oct 20, 2026 | 70.61 | 71.51 | 70.61 | 71.40 | 71.40 | 1.34% | 2,537 |
| Oct 19, 2026 | 70.32 | 70.46 | 70.32 | 70.46 | 70.46 | 0.07% | 799 |
| Oct 16, 2026 | 71.88 | 72.10 | 70.11 | 70.41 | 70.41 | -1.46% | 3,611 |
| Oct 15, 2026 | 69.55 | 71.46 | 69.55 | 71.46 | 71.46 | 4.03% | 3,643 |
| Oct 14, 2026 | 68.82 | 68.82 | 68.10 | 68.69 | 68.69 | -0.79% | 1,218 |
| Oct 13, 2026 | 68.97 | 69.33 | 68.97 | 69.23 | 69.23 | 0.47% | 2,412 |
| Oct 12, 2026 | 68.76 | 68.98 | 68.46 | 68.91 | 68.91 | 0.07% | 1,607 |
| Oct 9, 2026 | 68.14 | 68.87 | 68.14 | 68.87 | 68.87 | 1.51% | 2,974 |
| Oct 8, 2026 | 66.73 | 67.84 | 66.73 | 67.84 | 67.84 | 1.41% | 9,635 |
| Oct 7, 2026 | 66.32 | 67.07 | 66.32 | 66.90 | 66.89 | 0.24% | 5,994 |
| Oct 6, 2026 | 67.23 | 67.23 | 66.61 | 66.74 | 66.74 | -0.06% | 1,834 |
| Oct 5, 2026 | 66.21 | 66.91 | 66.21 | 66.78 | 66.78 | 0.83% | 13,337 |
| Oct 2, 2026 | 67.13 | 67.13 | 66.21 | 66.23 | 66.23 | -0.54% | 3,614 |
| Oct 1, 2026 | 66.80 | 66.84 | 65.97 | 66.59 | 66.59 | -0.27% | 67,945 |
| Sep 30, 2026 | 67.23 | 67.62 | 66.77 | 66.77 | 66.77 | - | 3,750 |
| Sep 29, 2026 | 66.63 | 66.83 | 66.25 | 66.77 | 66.77 | 0.55% | 19,364 |
| Sep 28, 2026 | 66.44 | 66.65 | 66.04 | 66.41 | 66.40 | -0.60% | 14,308 |
| Sep 25, 2026 | 66.34 | 66.81 | 66.34 | 66.81 | 66.81 | 0.86% | 940 |
| Sep 24, 2026 | 66.33 | 66.33 | 65.51 | 66.24 | 66.24 | -0.20% | 4,440 |
| Sep 23, 2026 | 67.89 | 67.89 | 66.37 | 66.37 | 66.37 | -2.92% | 4,485 |
| Sep 22, 2026 | 69.10 | 69.35 | 68.14 | 68.36 | 68.36 | 0.43% | 18,191 |
| Sep 21, 2026 | 68.16 | 68.33 | 67.76 | 68.07 | 68.07 | 0.71% | 8,233 |
| Sep 18, 2026 | 67.71 | 67.72 | 67.59 | 67.59 | 67.59 | -0.34% | 3,750 |
| Sep 17, 2026 | 68.73 | 68.73 | 67.72 | 67.82 | 67.82 | 0.04% | 10,643 |
| Sep 16, 2026 | 67.86 | 68.40 | 67.64 | 67.79 | 67.79 | -1.14% | 3,101 |
| Sep 15, 2026 | 69.23 | 69.23 | 68.33 | 68.58 | 68.58 | -1.31% | 27,116 |
| Sep 14, 2026 | 68.65 | 69.48 | 68.63 | 69.48 | 69.48 | 1.56% | 1,412 |
| Sep 11, 2026 | 68.18 | 68.42 | 68.00 | 68.42 | 68.42 | 1.16% | 2,939 |
| Sep 10, 2026 | 67.39 | 68.10 | 67.33 | 67.63 | 67.63 | -0.45% | 24,076 |
| Sep 9, 2026 | 69.04 | 69.04 | 67.91 | 67.94 | 67.94 | -2.18% | 38,086 |
| Sep 8, 2026 | 70.14 | 70.14 | 69.37 | 69.45 | 69.45 | -3.10% | 24,238 |
| Sep 4, 2026 | 71.85 | 71.85 | 71.67 | 71.67 | 71.67 | -0.63% | 636 |
| Sep 3, 2026 | 72.50 | 73.11 | 71.95 | 72.13 | 72.12 | 0.21% | 10,582 |
| Sep 2, 2026 | 71.39 | 72.12 | 71.33 | 71.97 | 71.97 | 0.88% | 21,872 |
| Sep 1, 2026 | 71.90 | 72.04 | 71.28 | 71.34 | 71.34 | -1.38% | 18,461 |
| Aug 31, 2026 | 73.43 | 73.43 | 72.34 | 72.34 | 72.34 | -1.78% | 7,339 |
| Aug 28, 2026 | 73.81 | 73.92 | 73.65 | 73.65 | 73.65 | 0.41% | 8,120 |
| Aug 27, 2026 | 73.67 | 73.67 | 73.09 | 73.35 | 73.35 | -0.67% | 3,103 |
| Aug 26, 2026 | 74.37 | 74.37 | 73.84 | 73.84 | 73.84 | -0.85% | 1,660 |