7,563.01

+21.61

+0.29%

51,721.80

-262.18

-0.50%

25,316.81

+152.45

+0.61%

2,819.19

+13.31

+0.47%

4.9350

+0.0410

+0.84%

20.96

-0.19

-0.90%

3,954.20

-15.40

-0.39%

77,219.50

-528.40

-0.68%

Crude Oil Dec 26

96.11

-0.35

-0.36%

US Private Equity

10,836.30

-14.33

-0.13%

NYSEArca - Delayed Quote USD

Amplify Online Retail ETF (IBUY)

72.11 +1.36 (+1.93%)

At close: November 2 at 3:54:21 PM EST

72.15 +0.04 (+0.05%)

Pre-Market: 8:07:33 AM EST

Trade IBUY on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	71.75	71.83	71.39	72.11	72.11	2,165
Nov 2, 2026	71.65	72.87	71.65	72.11	72.11	75,800
Oct 30, 2026	71.30	71.30	70.36	70.75	70.75	4,700
Oct 29, 2026	71.38	71.74	71.38	71.53	71.53	3,200
Oct 28, 2026	70.23	70.39	70.03	70.20	70.20	4,800
Oct 27, 2026	70.28	70.32	70.28	70.31	70.31	1,400
Oct 26, 2026	70.12	70.39	69.92	70.39	70.39	2,000
Oct 23, 2026	70.94	70.94	70.36	70.72	70.72	2,200
Oct 22, 2026	71.35	71.54	71.18	71.41	71.41	1,500
Oct 21, 2026	70.78	71.13	70.53	70.53	70.53	1,700
Oct 20, 2026	70.61	71.51	70.61	71.40	71.40	2,500
Oct 19, 2026	70.32	70.46	70.32	70.46	70.46	800
Oct 16, 2026	71.88	72.10	70.11	70.41	70.41	3,600
Oct 15, 2026	69.55	71.46	69.55	71.46	71.46	3,700
Oct 14, 2026	68.82	68.82	68.10	68.68	68.68	1,200
Oct 13, 2026	68.97	69.33	68.97	69.23	69.23	2,400
Oct 12, 2026	68.76	68.97	68.46	68.91	68.91	1,600
Oct 9, 2026	68.14	68.86	68.14	68.86	68.86	3,000
Oct 8, 2026	66.73	67.84	66.73	67.84	67.84	9,600
Oct 7, 2026	66.32	67.07	66.32	66.89	66.89	6,000
Oct 6, 2026	67.23	67.23	66.61	66.74	66.74	1,800
Oct 5, 2026	66.21	66.91	66.21	66.78	66.78	13,300
Oct 2, 2026	67.13	67.13	66.21	66.23	66.23	3,600
Oct 1, 2026	66.80	66.84	65.97	66.59	66.59	67,900
Sep 30, 2026	67.23	67.62	66.77	66.77	66.77	3,800
Sep 29, 2026	66.63	66.83	66.25	66.77	66.77	19,400
Sep 28, 2026	66.44	66.65	66.04	66.40	66.40	14,300
Sep 25, 2026	66.34	66.81	66.34	66.81	66.81	900
Sep 24, 2026	66.33	66.33	65.51	66.24	66.24	4,400
Sep 23, 2026	67.89	67.89	66.37	66.37	66.37	4,500
Sep 22, 2026	69.10	69.35	68.14	68.36	68.36	18,200
Sep 21, 2026	68.16	68.32	67.76	68.07	68.07	8,200
Sep 18, 2026	67.71	67.72	67.59	67.59	67.59	3,800
Sep 17, 2026	68.73	68.73	67.72	67.82	67.82	10,600
Sep 16, 2026	67.86	68.40	67.64	67.79	67.79	3,100
Sep 15, 2026	69.23	69.23	68.33	68.57	68.57	27,100
Sep 14, 2026	68.65	69.48	68.63	69.48	69.48	1,400
Sep 11, 2026	68.18	68.42	68.00	68.42	68.42	2,900
Sep 10, 2026	67.39	68.10	67.32	67.63	67.63	24,100
Sep 9, 2026	69.04	69.04	67.91	67.94	67.94	38,100
Sep 8, 2026	70.14	70.14	69.36	69.45	69.45	24,200
Sep 4, 2026	71.85	71.85	71.67	71.67	71.67	600
Sep 3, 2026	72.50	73.11	71.95	72.13	72.13	10,600
Sep 2, 2026	71.39	72.12	71.33	71.97	71.97	21,900
Sep 1, 2026	71.90	72.04	71.28	71.34	71.34	18,500
Aug 31, 2026	73.43	73.43	72.34	72.34	72.34	7,300
Aug 28, 2026	73.81	73.92	73.65	73.65	73.65	8,100
Aug 27, 2026	73.67	73.67	73.09	73.35	73.35	3,100
Aug 26, 2026	74.37	74.37	73.84	73.84	73.84	1,700
Aug 25, 2026	74.47	74.50	74.18	74.47	74.47	5,900
Aug 24, 2026	74.10	74.42	73.86	74.33	74.33	11,200
Aug 21, 2026	74.24	74.24	73.84	73.84	73.84	10,900
Aug 20, 2026	73.67	74.38	73.67	73.78	73.78	19,000
Aug 19, 2026	72.79	74.26	72.79	74.26	74.26	5,200
Aug 18, 2026	72.52	72.85	71.97	71.97	71.97	18,900
Aug 17, 2026	73.30	73.30	72.12	72.12	72.12	3,500
Aug 14, 2026	73.67	73.67	73.47	73.54	73.54	5,100
Aug 13, 2026	72.96	73.64	72.86	73.60	73.60	18,300
Aug 12, 2026	73.67	73.67	72.79	73.00	73.00	3,000
Aug 11, 2026	73.87	73.92	73.56	73.56	73.56	1,800
Aug 10, 2026	74.40	74.67	74.17	74.35	74.35	12,400
Aug 7, 2026	73.86	75.00	73.86	74.58	74.58	17,100
Aug 6, 2026	73.44	73.44	72.37	72.37	72.37	5,300
Aug 5, 2026	74.82	74.82	73.54	73.82	73.82	29,500
Aug 4, 2026	73.19	74.53	73.19	74.45	74.45	86,800
Aug 3, 2026	72.45	73.29	72.45	72.97	72.97	93,000
Jul 31, 2026	71.76	71.76	70.92	71.47	71.47	4,500
Jul 30, 2026	71.91	71.91	70.99	71.74	71.74	2,200
Jul 29, 2026	72.82	72.82	71.98	72.02	72.02	9,100
Jul 28, 2026	72.00	72.81	71.81	72.81	72.81	11,200
Jul 27, 2026	69.60	71.21	69.60	71.16	71.16	35,700
Jul 24, 2026	68.36	69.16	68.12	68.24	68.24	7,500
Jul 23, 2026	68.83	68.83	67.99	68.07	68.07	3,600
Jul 22, 2026	70.64	70.64	69.76	69.92	69.92	3,900
Jul 21, 2026	70.92	70.96	70.68	70.92	70.92	3,300
Jul 20, 2026	71.18	71.74	71.18	71.46	71.46	3,000
Jul 17, 2026	71.39	71.82	70.95	71.17	71.17	24,400
Jul 16, 2026	72.57	72.71	72.22	72.35	72.35	8,800
Jul 15, 2026	71.53	72.79	71.53	72.33	72.33	3,100
Jul 14, 2026	70.46	70.89	70.46	70.84	70.84	3,500
Jul 13, 2026	70.82	71.33	70.48	70.60	70.60	4,700
Jul 10, 2026	71.14	71.14	70.59	70.75	70.75	1,000
Jul 9, 2026	69.16	70.36	69.16	70.36	70.36	3,000
Jul 8, 2026	70.08	70.08	68.61	69.63	69.63	3,200
Jul 7, 2026	71.09	71.23	70.53	70.53	70.53	13,000
Jul 6, 2026	70.71	70.95	70.08	70.55	70.55	3,900
Jul 2, 2026	70.56	70.61	70.24	70.60	70.60	5,400
Jul 1, 2026	69.00	70.61	69.00	70.14	70.14	4,100
Jun 30, 2026	69.68	69.68	69.11	69.12	69.12	2,700
Jun 29, 2026	70.26	70.45	69.63	69.87	69.87	14,100
Jun 26, 2026	67.99	69.85	67.99	69.58	69.58	16,800
Jun 25, 2026	69.55	69.55	68.36	68.53	68.53	205,300
Jun 24, 2026	67.70	70.39	67.70	69.58	69.58	4,900
Jun 23, 2026	66.75	68.00	66.75	67.65	67.65	10,300
Jun 22, 2026	68.47	68.73	67.53	67.53	67.53	11,900
Jun 18, 2026	67.66	68.84	67.66	68.73	68.73	2,700
Jun 17, 2026	68.40	68.94	67.16	67.16	67.16	3,000
Jun 16, 2026	68.34	68.88	68.34	68.65	68.65	4,500
Jun 15, 2026	67.70	69.01	67.70	68.36	68.36	17,400
Jun 12, 2026	66.60	66.78	66.46	66.54	66.54	1,900
Jun 11, 2026	65.38	66.84	65.27	66.84	66.84	2,200
Jun 10, 2026	66.09	66.64	65.52	65.52	65.52	6,100
Jun 9, 2026	66.18	67.30	65.68	66.45	66.45	18,300
Jun 8, 2026	66.00	66.09	65.74	65.74	65.74	14,500
Jun 5, 2026	66.78	66.78	65.61	65.81	65.81	5,000
Jun 4, 2026	67.00	67.75	65.82	67.12	67.12	16,600
Jun 3, 2026	66.82	67.05	65.96	66.31	66.31	5,900
Jun 2, 2026	68.01	68.01	67.54	67.54	67.54	8,900
Jun 1, 2026	67.18	68.32	67.18	68.11	68.11	10,200
May 29, 2026	67.37	67.73	67.17	67.19	67.19	11,500
May 28, 2026	66.38	67.77	66.38	67.45	67.45	15,800
May 27, 2026	66.40	67.23	66.40	66.82	66.82	13,100
May 26, 2026	65.95	66.74	65.95	66.22	66.22	12,500
May 22, 2026	65.89	65.89	65.27	65.55	65.55	6,700
May 21, 2026	63.75	65.29	63.75	65.09	65.09	8,100
May 20, 2026	62.48	64.40	62.34	64.40	64.40	18,000
May 19, 2026	63.49	63.72	62.76	62.86	62.86	12,800
May 18, 2026	63.31	64.15	63.00	63.74	63.74	12,100
May 15, 2026	63.02	63.37	63.02	63.25	63.25	1,800
May 14, 2026	63.91	64.15	63.49	63.72	63.72	4,400
May 13, 2026	63.57	63.89	63.03	63.75	63.75	20,000
May 12, 2026	64.10	64.10	63.50	63.86	63.86	29,200
May 11, 2026	65.75	65.75	64.70	64.70	64.70	25,000
May 8, 2026	66.13	66.13	65.63	65.89	65.89	10,800
May 7, 2026	67.50	68.09	67.12	67.36	67.36	3,900
May 6, 2026	67.70	67.70	66.95	67.49	67.49	6,200
May 5, 2026	67.08	67.18	66.98	66.98	66.98	20,700
May 4, 2026	68.05	68.24	66.98	66.98	66.98	23,800
May 1, 2026	67.91	68.21	67.91	68.20	68.20	1,500
Apr 30, 2026	67.87	67.87	67.50	67.71	67.71	16,300
Apr 29, 2026	67.36	67.87	67.27	67.73	67.73	5,200
Apr 28, 2026	67.96	67.96	67.49	67.50	67.50	1,100
Apr 27, 2026	68.96	69.45	68.80	68.80	68.80	13,200
Apr 24, 2026	68.64	69.25	68.64	69.25	69.25	21,700
Apr 23, 2026	70.00	70.00	67.82	68.62	68.62	1,800
Apr 22, 2026	70.94	70.94	69.80	70.17	70.17	1,400
Apr 21, 2026	71.35	71.71	70.24	70.24	70.24	5,200
Apr 20, 2026	70.13	71.12	69.91	71.12	71.12	21,300
Apr 17, 2026	70.21	70.97	70.21	70.59	70.59	2,700
Apr 16, 2026	68.69	69.08	68.34	68.82	68.82	5,700
Apr 15, 2026	67.55	68.23	67.38	68.23	68.23	13,200
Apr 14, 2026	65.81	66.49	65.81	66.40	66.40	13,700
Apr 13, 2026	63.62	65.48	63.62	65.48	65.48	2,200
Apr 10, 2026	64.89	64.89	63.85	64.00	64.00	2,500
Apr 9, 2026	64.39	64.75	64.35	64.70	64.70	3,000
Apr 8, 2026	65.51	65.90	64.80	64.80	64.80	7,000
Apr 7, 2026	62.82	62.83	62.41	62.72	62.72	2,400
Apr 6, 2026	62.67	63.34	62.67	63.28	63.28	3,000
Apr 2, 2026	61.20	62.59	61.20	62.59	62.59	1,000
Apr 1, 2026	62.95	63.17	62.55	62.55	62.55	9,000
Mar 31, 2026	61.33	62.58	61.07	62.52	62.52	15,200
Mar 30, 2026	61.12	61.14	60.23	60.37	60.37	15,200
Mar 27, 2026	61.40	61.40	60.42	60.58	60.58	2,500
Mar 26, 2026	61.86	62.92	61.69	61.69	61.69	10,100
Mar 25, 2026	62.76	63.31	62.54	62.54	62.54	2,500
Mar 24, 2026	61.76	61.76	61.31	61.70	61.70	1,900
Mar 23, 2026	62.28	63.01	58.08	62.24	62.24	23,500
Mar 20, 2026	62.08	62.08	60.54	61.03	61.03	15,500
Mar 19, 2026	61.69	62.49	61.32	62.12	62.12	5,600
Mar 18, 2026	63.44	63.54	62.51	62.53	62.53	3,600
Mar 17, 2026	63.73	64.89	63.73	64.14	64.14	5,000
Mar 16, 2026	63.49	63.82	63.16	63.26	63.26	280,600
Mar 13, 2026	63.18	63.54	62.59	62.81	62.81	5,100
Mar 12, 2026	63.94	64.60	62.69	62.69	62.69	5,500
Mar 11, 2026	64.83	65.05	64.12	64.61	64.61	18,100
Mar 10, 2026	65.74	65.75	64.92	64.92	64.92	9,500
Mar 9, 2026	64.94	65.74	63.94	65.73	65.73	3,600
Mar 6, 2026	65.19	65.78	64.77	65.56	65.56	33,200
Mar 5, 2026	66.20	66.75	65.72	66.40	66.40	12,200
Mar 4, 2026	65.34	65.94	65.30	65.74	65.74	7,600
Mar 3, 2026	63.73	65.20	63.44	65.10	65.10	23,700
Mar 2, 2026	64.43	65.61	64.43	65.56	65.56	3,500
Feb 27, 2026	65.74	66.30	65.74	66.30	66.30	3,200
Feb 26, 2026	64.64	66.34	64.64	66.25	66.25	6,400
Feb 25, 2026	64.26	64.46	63.83	64.46	64.46	10,700
Feb 24, 2026	63.58	64.53	63.58	64.11	64.11	33,600
Feb 23, 2026	65.22	65.22	63.25	63.29	63.29	4,100
Feb 20, 2026	64.27	65.67	64.27	65.48	65.48	9,100
Feb 19, 2026	64.39	65.18	64.39	64.97	64.97	82,300
Feb 18, 2026	63.99	65.08	63.99	65.00	65.00	19,400
Feb 17, 2026	63.82	64.11	63.10	63.80	63.80	45,500
Feb 13, 2026	63.94	64.41	63.81	64.12	64.12	21,500
Feb 12, 2026	66.29	66.30	63.57	63.62	63.62	87,100
Feb 11, 2026	68.21	68.21	66.17	66.22	66.22	3,100
Feb 10, 2026	68.25	69.00	68.18	68.18	68.18	3,800
Feb 9, 2026	68.42	68.72	68.42	68.56	68.56	1,500
Feb 6, 2026	67.98	68.82	67.86	68.82	68.82	30,800
Feb 5, 2026	68.23	68.42	67.33	67.49	67.49	84,500
Feb 4, 2026	69.96	70.01	67.97	68.94	68.94	105,900
Feb 3, 2026	71.95	71.95	69.31	69.86	69.86	7,200
Feb 2, 2026	71.47	72.82	71.47	72.50	72.50	5,000
Jan 30, 2026	71.89	71.89	71.41	71.57	71.57	4,400
Jan 29, 2026	73.49	73.49	72.61	73.18	73.18	3,400
Jan 28, 2026	74.48	74.67	73.17	73.17	73.17	8,900
Jan 27, 2026	74.72	74.72	73.85	74.32	74.32	2,200
Jan 26, 2026	74.39	74.80	74.39	74.50	74.50	10,300
Jan 23, 2026	74.53	74.53	74.16	74.32	74.32	1,500
Jan 22, 2026	74.83	75.40	74.83	74.85	74.85	6,700
Jan 21, 2026	73.71	74.31	73.51	74.11	74.11	21,600
Jan 20, 2026	73.52	74.08	73.16	73.42	73.42	15,900
Jan 16, 2026	76.16	76.16	75.16	75.16	75.16	6,100
Jan 15, 2026	76.20	76.38	76.02	76.24	76.24	20,900
Jan 14, 2026	76.60	76.60	75.47	75.83	75.83	9,700
Jan 13, 2026	77.03	77.13	76.64	77.13	77.13	2,100
Jan 12, 2026	76.83	77.24	76.71	76.96	76.96	4,200
Jan 9, 2026	76.99	77.10	76.77	76.96	76.96	6,500
Jan 8, 2026	76.19	77.14	76.19	76.93	76.93	3,700
Jan 7, 2026	76.46	76.77	76.46	76.77	76.77	9,700
Jan 6, 2026	76.47	76.92	76.31	76.92	76.92	2,800
Jan 5, 2026	75.48	76.31	75.48	75.78	75.78	3,100
Jan 2, 2026	75.00	75.00	74.14	74.47	74.47	2,400
Dec 31, 2025	74.88	74.88	74.42	74.44	74.44	2,600
Dec 30, 2025	75.24	75.24	74.95	75.01	75.01	2,900
Dec 29, 2025	75.28	75.36	75.11	75.34	75.34	3,600
Dec 26, 2025	75.19	75.52	75.19	75.52	75.52	1,800
Dec 24, 2025	75.05	75.41	75.05	75.37	75.37	1,700
Dec 23, 2025	75.32	75.32	74.91	75.13	75.13	4,200
Dec 22, 2025	75.71	75.79	75.60	75.60	75.60	4,100
Dec 19, 2025	75.48	75.69	75.47	75.49	75.49	2,400
Dec 18, 2025	75.13	75.60	75.13	75.14	75.14	4,100
Dec 17, 2025	75.47	75.47	74.35	74.35	74.35	2,300
Dec 16, 2025	75.25	75.45	75.11	75.43	75.43	3,400
Dec 15, 2025	76.05	76.05	74.93	74.98	74.98	3,100
Dec 12, 2025	76.40	76.40	75.57	75.57	75.57	2,100
Dec 11, 2025	75.34	76.05	75.34	75.95	75.95	3,600
Dec 10, 2025	75.07	75.89	74.85	75.57	75.57	10,900
Dec 9, 2025	73.92	75.00	73.92	74.97	74.97	2,300
Dec 8, 2025	74.72	74.72	74.23	74.23	74.23	1,500
Dec 5, 2025	74.00	74.74	74.00	74.39	74.39	4,500
Dec 4, 2025	73.96	73.96	73.49	73.77	73.77	7,900
Dec 3, 2025	73.47	74.03	73.45	73.87	73.87	4,400
Dec 2, 2025	73.81	73.81	73.24	73.52	73.52	3,300
Dec 1, 2025	72.85	73.64	72.85	73.61	73.61	2,100
Nov 28, 2025	73.33	73.86	73.05	73.70	73.70	15,900
Nov 26, 2025	72.63	73.34	72.63	73.03	73.03	12,800
Nov 25, 2025	71.13	72.44	71.13	72.35	72.35	31,400
Nov 24, 2025	70.34	70.75	70.25	70.75	70.75	58,000
Nov 21, 2025	68.39	70.25	68.39	70.06	70.06	3,700
Nov 20, 2025	70.78	70.96	68.07	68.07	68.07	13,000
Nov 19, 2025	70.38	70.69	69.88	70.16	70.16	3,800
Nov 18, 2025	69.90	70.55	69.86	70.30	70.30	8,500
Nov 17, 2025	71.71	72.21	70.44	70.56	70.56	4,500
Nov 14, 2025	71.70	72.58	71.70	72.04	72.04	6,900
Nov 13, 2025	74.48	74.48	72.65	72.72	72.72	114,300
Nov 12, 2025	74.66	74.95	74.57	74.57	74.57	4,800
Nov 11, 2025	73.89	74.25	73.89	74.24	74.24	3,700
Nov 10, 2025	73.41	74.22	73.41	74.00	74.00	2,900
Nov 7, 2025	70.49	72.39	70.49	72.39	72.39	18,800
Nov 6, 2025	72.13	72.13	70.29	70.49	70.49	16,900
Nov 5, 2025	71.96	72.87	71.81	72.34	72.34	16,600
Nov 4, 2025	72.35	72.40	71.72	71.72	71.72	8,500
Nov 3, 2025	74.01	74.01	72.75	73.39	73.39	5,200

Mobilize your Website

View Site in Mobile | Classic

Share by: