Amplify Online Retail ETF (IBUY)
NYSEARCA: IBUY · Real-Time Price · USD
67.50
-1.30 (-1.88%)
At close: Apr 28, 2026, 4:00 PM EDT
67.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
IBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.96 | 67.96 | 67.96 | 67.72 | - | -1.57% | 882 |
| Apr 27, 2026 | 68.96 | 69.45 | 68.80 | 68.80 | 68.80 | -0.65% | 13,178 |
| Apr 24, 2026 | 68.64 | 69.25 | 68.64 | 69.25 | 69.25 | 0.92% | 21,713 |
| Apr 23, 2026 | 70.00 | 70.00 | 67.82 | 68.62 | 68.62 | -2.20% | 1,833 |
| Apr 22, 2026 | 70.94 | 70.94 | 69.80 | 70.17 | 70.16 | -0.11% | 1,395 |
| Apr 21, 2026 | 71.35 | 71.71 | 70.24 | 70.24 | 70.24 | -1.24% | 5,156 |
| Apr 20, 2026 | 70.13 | 71.12 | 69.91 | 71.12 | 71.12 | 0.75% | 21,272 |
| Apr 17, 2026 | 70.21 | 70.98 | 70.21 | 70.59 | 70.59 | 2.57% | 2,709 |
| Apr 16, 2026 | 68.69 | 69.09 | 68.34 | 68.82 | 68.82 | 0.86% | 5,655 |
| Apr 15, 2026 | 67.55 | 68.23 | 67.38 | 68.23 | 68.23 | 2.75% | 13,221 |
| Apr 14, 2026 | 65.81 | 66.49 | 65.81 | 66.40 | 66.40 | 1.41% | 13,706 |
| Apr 13, 2026 | 63.62 | 65.48 | 63.62 | 65.48 | 65.48 | 2.31% | 2,204 |
| Apr 10, 2026 | 64.89 | 64.89 | 63.86 | 64.00 | 64.00 | -1.08% | 2,516 |
| Apr 9, 2026 | 64.39 | 64.75 | 64.35 | 64.70 | 64.70 | -0.15% | 2,970 |
| Apr 8, 2026 | 65.51 | 65.90 | 64.80 | 64.80 | 64.80 | 3.31% | 7,030 |
| Apr 7, 2026 | 62.82 | 62.83 | 62.41 | 62.72 | 62.72 | -0.88% | 2,377 |
| Apr 6, 2026 | 62.67 | 63.34 | 62.67 | 63.28 | 63.28 | 1.11% | 3,033 |
| Apr 2, 2026 | 61.20 | 62.59 | 61.20 | 62.59 | 62.59 | 0.06% | 963 |
| Apr 1, 2026 | 62.95 | 63.17 | 62.55 | 62.55 | 62.55 | 0.06% | 8,954 |
| Mar 31, 2026 | 61.33 | 62.58 | 61.07 | 62.52 | 62.52 | 3.56% | 15,213 |
| Mar 30, 2026 | 61.12 | 61.14 | 60.23 | 60.37 | 60.37 | -0.36% | 6,200 |
| Mar 27, 2026 | 61.40 | 61.40 | 60.42 | 60.58 | 60.58 | -1.79% | 2,513 |
| Mar 26, 2026 | 61.86 | 62.92 | 61.69 | 61.69 | 61.69 | -1.36% | 10,110 |
| Mar 25, 2026 | 62.76 | 63.31 | 62.54 | 62.54 | 62.54 | 1.36% | 2,504 |
| Mar 24, 2026 | 61.76 | 61.76 | 61.31 | 61.70 | 61.70 | -0.86% | 1,922 |
| Mar 23, 2026 | 62.28 | 63.01 | 58.08 | 62.24 | 62.24 | 1.98% | 23,471 |
| Mar 20, 2026 | 62.08 | 62.08 | 60.54 | 61.03 | 61.03 | -1.75% | 15,337 |
| Mar 19, 2026 | 61.69 | 62.49 | 61.32 | 62.12 | 62.12 | -0.66% | 5,558 |
| Mar 18, 2026 | 63.44 | 63.54 | 62.51 | 62.53 | 62.53 | -2.51% | 3,597 |
| Mar 17, 2026 | 63.73 | 64.89 | 63.73 | 64.14 | 64.14 | 1.39% | 4,999 |
| Mar 16, 2026 | 63.49 | 63.82 | 63.16 | 63.26 | 63.26 | 0.72% | 280,643 |
| Mar 13, 2026 | 63.18 | 63.54 | 62.59 | 62.81 | 62.81 | 0.18% | 5,060 |
| Mar 12, 2026 | 63.94 | 64.60 | 62.69 | 62.69 | 62.69 | -2.98% | 5,506 |
| Mar 11, 2026 | 64.83 | 65.05 | 64.12 | 64.61 | 64.61 | -0.47% | 18,101 |
| Mar 10, 2026 | 65.74 | 65.75 | 64.92 | 64.92 | 64.92 | -1.24% | 9,469 |
| Mar 9, 2026 | 64.94 | 65.74 | 63.94 | 65.73 | 65.73 | 0.26% | 3,560 |
| 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 |