Amplify Online Retail ETF (IBUY)
NYSEARCA: IBUY · Real-Time Price · USD
65.56
-0.84 (-1.27%)
Mar 6, 2026, 4:00 PM EST - Market closed
IBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.19 | 65.78 | 64.77 | 65.56 | 65.56 | -1.27% | 33,243 |
| Mar 5, 2026 | 66.20 | 66.75 | 65.72 | 66.40 | 66.40 | 1.00% | 12,214 |
| Mar 4, 2026 | 65.34 | 65.94 | 65.30 | 65.74 | 65.74 | 0.98% | 7,606 |
| Mar 3, 2026 | 63.73 | 65.20 | 63.44 | 65.10 | 65.10 | -0.70% | 23,714 |
| Mar 2, 2026 | 64.43 | 65.61 | 64.43 | 65.56 | 65.56 | -1.12% | 3,479 |
| Feb 27, 2026 | 65.74 | 66.30 | 65.74 | 66.30 | 66.30 | 0.08% | 3,154 |
| Feb 26, 2026 | 64.64 | 66.34 | 64.64 | 66.25 | 66.25 | 2.77% | 6,361 |
| Feb 25, 2026 | 64.26 | 64.46 | 63.83 | 64.46 | 64.46 | 0.55% | 10,722 |
| Feb 24, 2026 | 63.58 | 64.53 | 63.58 | 64.11 | 64.11 | 1.30% | 33,574 |
| Feb 23, 2026 | 65.22 | 65.22 | 63.25 | 63.29 | 63.29 | -3.35% | 4,091 |
| Feb 20, 2026 | 64.27 | 65.67 | 64.27 | 65.48 | 65.48 | 0.79% | 9,124 |
| Feb 19, 2026 | 64.39 | 65.18 | 64.39 | 64.97 | 64.97 | -0.05% | 55,995 |
| Feb 18, 2026 | 63.99 | 65.08 | 63.99 | 65.00 | 65.00 | 1.88% | 19,447 |
| Feb 17, 2026 | 63.82 | 64.11 | 63.10 | 63.80 | 63.80 | -0.50% | 45,546 |
| Feb 13, 2026 | 63.94 | 64.41 | 63.81 | 64.12 | 64.12 | 0.79% | 21,522 |
| Feb 12, 2026 | 66.29 | 66.30 | 63.57 | 63.62 | 63.62 | -3.93% | 87,088 |
| Feb 11, 2026 | 68.21 | 68.21 | 66.17 | 66.22 | 66.22 | -2.87% | 3,091 |
| Feb 10, 2026 | 68.25 | 69.00 | 68.18 | 68.18 | 68.18 | -0.56% | 3,830 |
| Feb 9, 2026 | 68.42 | 68.73 | 68.42 | 68.56 | 68.56 | -0.38% | 1,528 |
| Feb 6, 2026 | 67.98 | 68.82 | 67.86 | 68.82 | 68.82 | 1.98% | 30,750 |
| Feb 5, 2026 | 68.23 | 68.42 | 67.33 | 67.49 | 67.48 | -2.11% | 84,519 |
| Feb 4, 2026 | 69.96 | 70.01 | 67.97 | 68.94 | 68.94 | -1.31% | 105,940 |
| Feb 3, 2026 | 71.95 | 71.95 | 69.31 | 69.86 | 69.86 | -3.65% | 7,165 |
| Feb 2, 2026 | 71.47 | 72.82 | 71.47 | 72.50 | 72.50 | 1.30% | 4,966 |
| Jan 30, 2026 | 71.89 | 71.89 | 71.41 | 71.57 | 71.57 | -2.19% | 4,444 |
| Jan 29, 2026 | 73.49 | 73.49 | 72.61 | 73.18 | 73.18 | 0.01% | 3,350 |
| Jan 28, 2026 | 74.48 | 74.67 | 73.17 | 73.17 | 73.17 | -1.55% | 8,933 |
| Jan 27, 2026 | 74.72 | 74.72 | 73.85 | 74.32 | 74.32 | -0.24% | 2,207 |
| Jan 26, 2026 | 74.39 | 74.80 | 74.39 | 74.50 | 74.50 | 0.24% | 10,275 |
| Jan 23, 2026 | 74.53 | 74.53 | 74.16 | 74.32 | 74.32 | -0.70% | 1,530 |
| Jan 22, 2026 | 74.83 | 75.40 | 74.83 | 74.85 | 74.85 | 0.99% | 6,690 |
| Jan 21, 2026 | 73.71 | 74.31 | 73.51 | 74.11 | 74.11 | 0.95% | 21,641 |
| Jan 20, 2026 | 73.52 | 74.08 | 73.16 | 73.42 | 73.41 | -2.32% | 15,890 |
| Jan 16, 2026 | 76.16 | 76.16 | 75.16 | 75.16 | 75.16 | -1.42% | 6,067 |
| Jan 15, 2026 | 76.20 | 76.38 | 76.02 | 76.24 | 76.24 | 0.54% | 20,892 |
| Jan 14, 2026 | 76.60 | 76.60 | 75.47 | 75.83 | 75.83 | -1.69% | 9,652 |
| Jan 13, 2026 | 77.03 | 77.13 | 76.64 | 77.13 | 77.13 | 0.22% | 2,086 |
| Jan 12, 2026 | 76.83 | 77.24 | 76.71 | 76.96 | 76.96 | 0.01% | 4,199 |
| Jan 9, 2026 | 76.99 | 77.10 | 76.77 | 76.96 | 76.95 | 0.04% | 6,494 |
| Jan 8, 2026 | 76.19 | 77.14 | 76.19 | 76.93 | 76.93 | 0.20% | 3,713 |
| Jan 7, 2026 | 76.46 | 76.77 | 76.46 | 76.77 | 76.77 | -0.20% | 9,721 |
| Jan 6, 2026 | 76.47 | 76.92 | 76.31 | 76.92 | 76.92 | 1.51% | 2,766 |
| Jan 5, 2026 | 75.48 | 76.31 | 75.48 | 75.78 | 75.78 | 1.75% | 3,052 |
| Jan 2, 2026 | 75.00 | 75.00 | 74.14 | 74.47 | 74.47 | 0.05% | 2,378 |
| Dec 31, 2025 | 74.88 | 74.88 | 74.42 | 74.44 | 74.44 | -0.76% | 2,571 |
| Dec 30, 2025 | 75.24 | 75.24 | 74.95 | 75.01 | 75.01 | -0.44% | 2,881 |
| Dec 29, 2025 | 75.28 | 75.36 | 75.11 | 75.34 | 75.26 | -0.24% | 3,600 |
| Dec 26, 2025 | 75.19 | 75.52 | 75.19 | 75.52 | 75.44 | 0.20% | 1,807 |
| Dec 24, 2025 | 75.05 | 75.41 | 75.05 | 75.37 | 75.29 | 0.32% | 1,680 |
| Dec 23, 2025 | 75.32 | 75.32 | 74.91 | 75.13 | 75.05 | -0.62% | 4,222 |
| Dec 22, 2025 | 75.71 | 75.79 | 75.60 | 75.60 | 75.52 | 0.14% | 4,070 |
| Dec 19, 2025 | 75.48 | 75.69 | 75.47 | 75.49 | 75.41 | 0.47% | 2,437 |
| Dec 18, 2025 | 75.13 | 75.60 | 75.13 | 75.14 | 75.06 | 1.05% | 4,065 |
| Dec 17, 2025 | 75.47 | 75.47 | 74.35 | 74.35 | 74.27 | -1.43% | 2,281 |
| Dec 16, 2025 | 75.25 | 75.45 | 75.11 | 75.43 | 75.35 | 0.60% | 3,409 |
| Dec 15, 2025 | 76.05 | 76.05 | 74.93 | 74.98 | 74.90 | -0.78% | 3,149 |
| Dec 12, 2025 | 76.40 | 76.40 | 75.57 | 75.57 | 75.49 | -0.50% | 2,145 |
| Dec 11, 2025 | 75.34 | 76.05 | 75.34 | 75.95 | 75.87 | 0.51% | 3,613 |
| Dec 10, 2025 | 75.07 | 75.89 | 74.85 | 75.57 | 75.49 | 0.79% | 10,906 |
| Dec 9, 2025 | 73.92 | 75.00 | 73.92 | 74.98 | 74.90 | 1.00% | 2,290 |
| Dec 8, 2025 | 74.72 | 74.72 | 74.23 | 74.23 | 74.15 | -0.21% | 1,509 |
| Dec 5, 2025 | 74.00 | 74.74 | 74.00 | 74.39 | 74.31 | 0.84% | 4,497 |
| Dec 4, 2025 | 73.96 | 73.96 | 73.49 | 73.77 | 73.69 | -0.14% | 7,929 |
| Dec 3, 2025 | 73.47 | 74.03 | 73.45 | 73.87 | 73.79 | 0.47% | 4,382 |
| Dec 2, 2025 | 73.81 | 73.81 | 73.24 | 73.52 | 73.45 | -0.12% | 3,339 |
| Dec 1, 2025 | 72.85 | 73.65 | 72.85 | 73.61 | 73.53 | -0.12% | 2,125 |
| Nov 28, 2025 | 73.33 | 73.86 | 73.05 | 73.70 | 73.62 | 0.92% | 15,853 |
| Nov 26, 2025 | 72.63 | 73.34 | 72.63 | 73.03 | 72.95 | 0.94% | 12,794 |
| Nov 25, 2025 | 71.13 | 72.44 | 71.13 | 72.35 | 72.27 | 2.26% | 31,382 |
| Nov 24, 2025 | 70.34 | 70.75 | 70.25 | 70.75 | 70.68 | 0.98% | 57,999 |
| Nov 21, 2025 | 68.39 | 70.26 | 68.39 | 70.06 | 69.99 | 2.92% | 3,736 |
| Nov 20, 2025 | 70.78 | 70.96 | 68.07 | 68.07 | 68.00 | -2.98% | 12,953 |
| Nov 19, 2025 | 70.38 | 70.69 | 69.88 | 70.16 | 70.09 | -0.19% | 3,766 |
| Nov 18, 2025 | 69.90 | 70.55 | 69.86 | 70.30 | 70.23 | -0.37% | 8,495 |
| Nov 17, 2025 | 71.71 | 72.21 | 70.45 | 70.56 | 70.49 | -2.05% | 4,470 |
| Nov 14, 2025 | 71.70 | 72.58 | 71.70 | 72.04 | 71.96 | -0.94% | 6,851 |
| Nov 13, 2025 | 74.48 | 74.48 | 72.65 | 72.72 | 72.65 | -2.48% | 114,314 |
| Nov 12, 2025 | 74.66 | 74.95 | 74.57 | 74.57 | 74.49 | 0.44% | 4,774 |
| Nov 11, 2025 | 73.89 | 74.25 | 73.89 | 74.24 | 74.17 | 0.33% | 3,666 |
| Nov 10, 2025 | 73.41 | 74.22 | 73.41 | 74.00 | 73.92 | 2.22% | 2,890 |
| Nov 7, 2025 | 70.49 | 72.40 | 70.49 | 72.40 | 72.32 | 2.70% | 18,762 |
| Nov 6, 2025 | 72.13 | 72.13 | 70.29 | 70.49 | 70.42 | -2.56% | 16,942 |
| Nov 5, 2025 | 71.96 | 72.87 | 71.81 | 72.34 | 72.26 | 0.86% | 16,558 |
| Nov 4, 2025 | 72.35 | 72.40 | 71.72 | 71.72 | 71.64 | -2.28% | 8,523 |
| Nov 3, 2025 | 74.01 | 74.01 | 72.76 | 73.40 | 73.32 | -0.79% | 5,167 |
| Oct 31, 2025 | 74.18 | 74.19 | 73.37 | 73.98 | 73.90 | 0.73% | 21,153 |
| Oct 30, 2025 | 73.86 | 74.45 | 73.44 | 73.44 | 73.36 | -2.25% | 6,023 |
| Oct 29, 2025 | 76.23 | 76.54 | 75.12 | 75.13 | 75.05 | -1.80% | 11,320 |
| Oct 28, 2025 | 76.45 | 76.92 | 76.45 | 76.50 | 76.42 | 1.09% | 8,525 |
| Oct 27, 2025 | 75.90 | 76.09 | 75.41 | 75.68 | 75.60 | 0.62% | 13,558 |
| Oct 24, 2025 | 75.62 | 75.78 | 75.22 | 75.22 | 75.14 | 0.34% | 7,818 |
| Oct 23, 2025 | 74.65 | 75.03 | 74.44 | 74.96 | 74.88 | 0.91% | 1,501 |
| Oct 22, 2025 | 75.62 | 75.62 | 73.53 | 74.29 | 74.21 | -1.46% | 19,686 |
| Oct 21, 2025 | 74.30 | 75.39 | 74.30 | 75.39 | 75.31 | 1.12% | 4,284 |
| Oct 20, 2025 | 73.77 | 74.55 | 73.68 | 74.55 | 74.48 | 1.80% | 7,535 |
| Oct 17, 2025 | 73.29 | 73.43 | 72.93 | 73.24 | 73.16 | -0.58% | 13,632 |
| Oct 16, 2025 | 74.91 | 74.94 | 73.40 | 73.66 | 73.59 | -1.14% | 7,011 |
| Oct 15, 2025 | 74.92 | 75.51 | 74.14 | 74.51 | 74.43 | 0.57% | 4,669 |
| Oct 14, 2025 | 72.23 | 74.31 | 72.23 | 74.09 | 74.01 | 0.87% | 19,154 |
| Oct 13, 2025 | 72.72 | 73.48 | 72.72 | 73.45 | 73.37 | 2.16% | 36,675 |