Amplify Online Retail ETF (IBUY)
NYSEARCA: IBUY · Real-Time Price · USD
74.39
+0.62 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.00 | 74.74 | 74.00 | 74.39 | 74.39 | 0.84% | 4,497 |
| Dec 4, 2025 | 73.96 | 73.96 | 73.49 | 73.77 | 73.77 | -0.14% | 7,929 |
| Dec 3, 2025 | 73.47 | 74.03 | 73.45 | 73.87 | 73.87 | 0.47% | 4,382 |
| Dec 2, 2025 | 73.81 | 73.81 | 73.24 | 73.52 | 73.52 | -0.12% | 3,339 |
| Dec 1, 2025 | 72.85 | 73.65 | 72.85 | 73.61 | 73.61 | -0.12% | 2,125 |
| Nov 28, 2025 | 73.33 | 73.86 | 73.05 | 73.70 | 73.70 | 0.92% | 15,853 |
| Nov 26, 2025 | 72.63 | 73.34 | 72.63 | 73.03 | 73.03 | 0.94% | 12,794 |
| Nov 25, 2025 | 71.13 | 72.44 | 71.13 | 72.35 | 72.35 | 2.26% | 31,382 |
| Nov 24, 2025 | 70.34 | 70.75 | 70.25 | 70.75 | 70.75 | 0.98% | 57,999 |
| Nov 21, 2025 | 68.39 | 70.26 | 68.39 | 70.06 | 70.06 | 2.92% | 3,736 |
| Nov 20, 2025 | 70.78 | 70.96 | 68.07 | 68.07 | 68.07 | -2.98% | 12,953 |
| Nov 19, 2025 | 70.38 | 70.69 | 69.88 | 70.16 | 70.16 | -0.19% | 3,766 |
| Nov 18, 2025 | 69.90 | 70.55 | 69.86 | 70.30 | 70.30 | -0.37% | 8,495 |
| Nov 17, 2025 | 71.71 | 72.21 | 70.45 | 70.56 | 70.56 | -2.05% | 4,470 |
| Nov 14, 2025 | 71.70 | 72.58 | 71.70 | 72.04 | 72.04 | -0.94% | 6,851 |
| Nov 13, 2025 | 74.48 | 74.48 | 72.65 | 72.72 | 72.72 | -2.48% | 114,314 |
| Nov 12, 2025 | 74.66 | 74.95 | 74.57 | 74.57 | 74.57 | 0.44% | 4,774 |
| Nov 11, 2025 | 73.89 | 74.25 | 73.89 | 74.24 | 74.24 | 0.33% | 3,666 |
| Nov 10, 2025 | 73.41 | 74.22 | 73.41 | 74.00 | 74.00 | 2.22% | 2,890 |
| Nov 7, 2025 | 70.49 | 72.40 | 70.49 | 72.40 | 72.39 | 2.70% | 18,762 |
| Nov 6, 2025 | 72.13 | 72.13 | 70.29 | 70.49 | 70.49 | -2.56% | 16,942 |
| Nov 5, 2025 | 71.96 | 72.87 | 71.81 | 72.34 | 72.34 | 0.86% | 16,558 |
| Nov 4, 2025 | 72.35 | 72.40 | 71.72 | 71.72 | 71.72 | -2.28% | 8,523 |
| Nov 3, 2025 | 74.01 | 74.01 | 72.76 | 73.40 | 73.40 | -0.79% | 5,167 |
| Oct 31, 2025 | 74.18 | 74.19 | 73.37 | 73.98 | 73.98 | 0.73% | 21,153 |
| Oct 30, 2025 | 73.86 | 74.45 | 73.44 | 73.44 | 73.44 | -2.25% | 6,023 |
| Oct 29, 2025 | 76.23 | 76.54 | 75.12 | 75.13 | 75.13 | -1.80% | 11,320 |
| Oct 28, 2025 | 76.45 | 76.92 | 76.45 | 76.50 | 76.50 | 1.09% | 8,525 |
| Oct 27, 2025 | 75.90 | 76.09 | 75.41 | 75.68 | 75.68 | 0.62% | 13,558 |
| Oct 24, 2025 | 75.62 | 75.78 | 75.22 | 75.22 | 75.22 | 0.34% | 7,818 |
| Oct 23, 2025 | 74.65 | 75.03 | 74.44 | 74.96 | 74.96 | 0.91% | 1,501 |
| Oct 22, 2025 | 75.62 | 75.62 | 73.53 | 74.29 | 74.29 | -1.46% | 19,686 |
| Oct 21, 2025 | 74.30 | 75.39 | 74.30 | 75.39 | 75.39 | 1.12% | 4,284 |
| Oct 20, 2025 | 73.77 | 74.55 | 73.68 | 74.55 | 74.55 | 1.80% | 7,535 |
| Oct 17, 2025 | 73.29 | 73.43 | 72.93 | 73.24 | 73.24 | -0.58% | 13,632 |
| Oct 16, 2025 | 74.91 | 74.94 | 73.40 | 73.66 | 73.66 | -1.14% | 7,011 |
| Oct 15, 2025 | 74.92 | 75.51 | 74.14 | 74.51 | 74.51 | 0.57% | 4,669 |
| Oct 14, 2025 | 72.23 | 74.31 | 72.23 | 74.09 | 74.09 | 0.87% | 19,154 |
| Oct 13, 2025 | 72.72 | 73.48 | 72.72 | 73.45 | 73.45 | 2.16% | 36,675 |
| Oct 10, 2025 | 74.71 | 74.85 | 71.90 | 71.90 | 71.90 | -3.83% | 23,167 |
| Oct 9, 2025 | 75.16 | 75.16 | 74.67 | 74.76 | 74.76 | -1.04% | 2,954 |
| Oct 8, 2025 | 75.29 | 75.56 | 75.28 | 75.55 | 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 | 72.55 | -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 |
| Jul 29, 2025 | 72.44 | 72.44 | 70.83 | 70.84 | 70.84 | -1.75% | 1,912 |
| Jul 28, 2025 | 72.34 | 72.39 | 71.96 | 72.10 | 72.10 | -0.13% | 3,572 |
| Jul 25, 2025 | 72.14 | 72.25 | 72.08 | 72.20 | 72.20 | 0.26% | 2,664 |
| Jul 24, 2025 | 72.71 | 72.78 | 72.01 | 72.01 | 72.01 | -0.96% | 107,376 |
| Jul 23, 2025 | 72.48 | 72.77 | 72.48 | 72.71 | 72.70 | 1.24% | 6,694 |
| Jul 22, 2025 | 70.43 | 71.90 | 70.09 | 71.82 | 71.82 | 2.68% | 7,600 |
| Jul 21, 2025 | 70.14 | 70.49 | 69.94 | 69.94 | 69.94 | 0.06% | 3,758 |
| 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 |