Amplify Online Retail ETF

IBUY
🏛️ usa →
76.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 88.71 89.57 87.89 88.04 0.1M
2021-12-30 86.40 90.09 86.40 88.96 0.1M
2021-12-29 87.49 87.64 86.25 86.66 0.1M
2021-12-28 89.20 89.84 87.64 87.64 0.2M
2021-12-27 89.10 89.98 88.90 89.39 0.1M
2021-12-23 88.18 89.61 87.70 89.32 0.1M
2021-12-22 87.72 88.77 87.41 88.36 0.1M
2021-12-21 85.45 88.29 85.45 88.17 0.1M
2021-12-20 84.23 84.91 83.37 84.53 0.1M
2021-12-17 83.58 86.64 82.21 86.05 0.1M
2021-12-16 87.71 88.17 83.70 84.57 0.1M
2021-12-15 86.26 87.67 83.52 87.17 0.2M
2021-12-14 86.46 88.31 86.01 86.83 0.1M
2021-12-13 89.80 90.17 87.02 88.08 0.1M
2021-12-10 93.05 93.44 89.81 90.28 0.1M
2021-12-09 95.30 96.40 92.67 92.87 0.1M
2021-12-08 95.34 96.78 94.30 95.89 0.0M
2021-12-07 94.93 96.78 94.93 95.62 0.1M
2021-12-06 90.13 93.34 88.73 92.47 0.1M
2021-12-03 94.30 94.38 89.50 90.53 0.1M
2021-12-02 93.40 95.30 92.46 94.45 0.3M
2021-12-01 100.01 100.23 93.60 93.87 0.1M
2021-11-30 101.15 101.67 96.84 98.60 0.1M
2021-11-29 103.12 103.44 100.51 101.60 0.1M
2021-11-26 101.59 102.95 100.79 102.31 0.1M
2021-11-24 101.06 103.84 100.28 103.60 0.1M
2021-11-23 103.71 104.63 100.90 102.26 0.1M
2021-11-22 107.16 107.77 103.30 104.29 0.1M
2021-11-19 108.73 109.47 107.24 107.44 0.1M
2021-11-18 110.63 110.63 108.28 108.97 0.1M
2021-11-17 112.82 113.35 110.51 110.63 0.0M
2021-11-16 112.64 113.13 111.76 112.99 0.1M
2021-11-15 113.50 114.00 112.51 112.99 0.1M
2021-11-12 111.41 112.99 111.11 112.95 0.0M
2021-11-11 110.78 111.91 110.64 110.84 0.0M
2021-11-10 111.79 112.23 109.01 109.76 0.1M
2021-11-09 112.96 113.37 111.46 112.40 0.1M
2021-11-08 112.66 113.50 112.08 112.17 0.1M
2021-11-05 112.14 113.07 111.86 112.27 0.0M
2021-11-04 111.62 112.85 111.20 111.40 0.1M
2021-11-03 110.12 111.93 110.12 111.54 0.1M
2021-11-02 111.19 111.33 109.29 110.03 0.1M
2021-11-01 110.59 111.81 110.59 111.74 0.1M
2021-10-29 110.00 110.81 110.00 110.61 0.1M
2021-10-28 109.37 111.28 108.89 111.09 0.1M
2021-10-27 111.57 112.18 109.25 109.34 0.1M
2021-10-26 113.65 113.79 111.75 111.75 0.0M
2021-10-25 112.07 113.58 111.71 113.38 0.0M
2021-10-22 113.65 113.65 111.62 111.95 0.0M
2021-10-21 112.58 114.18 112.50 113.64 0.1M
2021-10-20 113.32 113.58 112.54 112.96 0.1M
2021-10-19 112.68 113.25 112.23 113.04 0.1M
2021-10-18 110.50 112.23 110.50 112.19 0.0M
2021-10-15 111.06 112.09 110.92 110.96 0.1M
2021-10-14 110.00 110.69 109.85 110.48 0.1M
2021-10-13 108.28 109.34 108.28 109.10 0.1M
2021-10-12 107.98 109.01 107.56 107.82 0.1M
2021-10-11 109.15 109.43 107.48 107.58 0.0M
2021-10-08 110.65 111.20 109.59 109.59 0.0M
2021-10-07 109.36 111.18 109.36 110.21 0.0M
2021-10-06 106.50 108.72 106.50 108.35 0.1M
2021-10-05 107.39 109.36 107.39 107.85 0.1M
2021-10-04 109.26 109.33 106.43 107.16 0.1M
2021-10-01 109.45 110.50 108.45 109.92 0.0M
2021-09-30 110.21 110.21 108.75 109.27 0.1M
2021-09-29 112.22 112.52 110.05 110.13 0.0M
2021-09-28 113.94 114.49 111.59 111.77 0.1M
2021-09-27 114.31 115.54 114.31 115.27 0.0M
2021-09-24 114.14 114.87 113.35 114.74 0.0M
2021-09-23 114.42 115.36 114.30 115.14 0.0M
2021-09-22 113.01 114.42 113.01 113.97 0.0M
2021-09-21 113.00 113.38 111.89 112.36 0.1M
2021-09-20 112.10 112.80 110.38 111.86 0.1M
2021-09-17 114.83 115.60 114.50 114.91 0.0M
2021-09-16 113.00 115.00 113.00 114.81 0.0M
2021-09-15 112.35 113.75 111.73 113.49 0.0M
2021-09-14 114.47 114.75 112.29 112.73 0.1M
2021-09-13 114.99 115.00 112.37 114.34 0.0M
2021-09-10 115.91 116.48 114.46 114.55 0.1M
2021-09-09 114.38 116.00 114.31 115.21 0.1M
2021-09-08 116.10 116.10 113.92 114.51 0.1M
2021-09-07 115.75 117.20 115.75 116.38 0.5M
2021-09-03 116.01 116.51 115.48 115.84 0.1M
2021-09-02 117.59 117.95 116.50 116.51 0.1M
2021-09-01 116.32 118.51 116.32 117.54 0.1M
2021-08-31 116.42 116.88 115.41 115.88 0.0M
2021-08-30 116.04 117.16 115.42 116.62 0.6M
2021-08-27 114.98 116.43 114.72 115.92 0.0M
2021-08-26 116.21 116.89 114.77 115.34 0.0M
2021-08-25 116.39 116.79 115.79 116.48 0.1M
2021-08-24 114.26 116.73 114.26 116.47 0.0M
2021-08-23 111.82 113.83 111.82 113.47 0.1M
2021-08-20 110.70 111.76 110.70 111.58 0.0M
2021-08-19 110.98 112.25 110.56 110.69 0.1M
2021-08-18 112.55 113.91 112.04 112.41 0.1M
2021-08-17 113.88 113.88 111.69 112.35 0.2M
2021-08-16 116.50 116.53 114.15 114.74 0.1M
2021-08-13 117.19 117.35 116.50 117.08 0.1M
2021-08-12 117.78 117.78 116.39 117.39 0.1M
2021-08-11 118.67 118.67 116.96 118.17 0.1M
2021-08-10 119.44 119.76 118.12 118.51 0.4M
2021-08-09 118.74 119.83 117.94 119.09 0.1M
2021-08-06 120.23 120.71 118.27 118.74 0.1M
2021-08-05 118.54 120.19 118.02 119.93 0.1M
2021-08-04 120.58 121.02 119.46 119.51 0.1M
2021-08-03 121.61 121.61 119.39 120.74 0.1M
2021-08-02 121.34 122.75 120.98 121.20 0.2M
2021-07-30 122.16 122.69 120.63 120.87 0.1M
2021-07-29 124.35 125.07 123.56 123.74 0.1M
2021-07-28 122.89 124.73 122.89 124.23 0.1M
2021-07-27 123.84 123.84 119.66 122.30 0.1M
2021-07-26 124.38 126.01 123.88 124.16 0.4M
2021-07-23 124.90 125.28 123.65 125.09 0.0M
2021-07-22 125.24 125.51 123.91 124.81 0.1M
2021-07-21 122.83 124.86 122.81 124.66 0.1M
2021-07-20 119.89 122.97 118.89 122.35 0.1M
2021-07-19 117.53 120.37 116.76 119.79 0.3M
2021-07-16 121.74 122.11 119.54 119.83 0.1M
2021-07-15 122.83 123.22 119.81 121.23 0.1M
2021-07-14 127.56 127.84 123.17 123.22 0.1M
2021-07-13 128.00 129.07 127.11 127.11 0.1M
2021-07-12 128.26 128.64 126.76 128.15 0.2M
2021-07-09 126.00 128.36 125.83 128.24 0.1M
2021-07-08 122.38 124.90 121.32 124.17 0.1M
2021-07-07 128.41 128.46 124.87 125.36 0.1M
2021-07-06 128.61 128.99 126.80 127.75 0.2M
2021-07-02 129.42 129.56 127.76 128.63 0.1M
2021-07-01 129.95 130.00 127.94 129.35 0.0M
2021-06-30 129.77 130.24 128.95 129.69 0.0M
2021-06-29 129.58 130.60 129.40 130.21 0.1M
2021-06-28 129.65 130.31 129.09 129.88 0.1M
2021-06-25 130.00 130.80 129.26 129.54 0.1M
2021-06-24 128.56 129.93 128.41 129.61 0.2M
2021-06-23 126.77 128.52 126.77 127.80 0.1M
2021-06-22 124.59 127.11 124.48 126.99 0.1M
2021-06-21 123.98 125.32 122.17 125.06 0.2M
2021-06-18 123.62 124.56 122.61 123.69 0.1M
2021-06-17 123.22 125.50 123.22 124.73 0.3M
2021-06-16 123.47 123.94 121.67 123.49 0.1M
2021-06-15 125.81 125.81 122.87 123.36 0.1M
2021-06-14 125.58 126.85 125.33 125.89 0.2M
2021-06-11 124.14 125.36 124.14 125.22 0.0M
2021-06-10 124.41 124.95 123.11 124.09 0.0M
2021-06-09 126.79 127.17 124.13 124.33 0.1M
2021-06-08 123.82 126.09 123.27 125.98 0.1M
2021-06-07 121.19 123.49 120.70 123.14 0.3M
2021-06-04 121.53 122.08 120.96 121.31 0.1M
2021-06-03 123.00 123.33 120.59 120.75 0.1M
2021-06-02 121.48 124.63 120.75 124.52 0.1M
2021-06-01 120.94 121.87 119.50 121.48 0.3M
2021-05-28 120.93 121.47 119.61 119.66 0.0M
2021-05-27 119.36 121.07 118.09 120.51 0.1M
2021-05-26 117.41 119.71 117.41 119.27 0.1M
2021-05-25 117.99 119.07 116.74 117.03 0.1M
2021-05-24 115.93 117.57 115.23 117.05 0.1M
2021-05-21 115.65 116.19 114.80 115.01 0.1M
2021-05-20 113.99 115.57 113.59 115.33 0.2M
2021-05-19 110.57 113.00 110.18 112.91 0.1M
2021-05-18 113.48 115.34 113.07 113.79 0.1M
2021-05-17 112.17 112.61 110.82 112.18 0.2M
2021-05-14 109.62 112.79 109.54 112.60 0.1M
2021-05-13 110.64 111.54 105.87 107.82 0.8M
2021-05-12 115.79 115.92 110.09 110.24 0.2M
2021-05-11 112.12 117.18 110.22 116.76 0.2M
2021-05-10 120.85 120.85 116.45 116.63 0.2M
2021-05-07 120.13 123.47 120.11 121.23 0.4M
2021-05-06 120.12 120.14 116.76 118.37 0.5M
2021-05-05 123.48 124.13 120.90 121.19 0.2M
2021-05-04 124.18 124.24 120.25 122.59 0.3M
2021-05-03 126.04 127.12 125.19 125.20 0.2M
2021-04-30 126.02 126.70 124.62 125.20 0.1M
2021-04-29 130.00 130.00 125.46 127.04 0.1M
2021-04-28 127.32 128.78 126.17 128.59 0.1M
2021-04-27 127.40 128.27 126.88 127.22 0.1M
2021-04-26 126.91 127.50 126.38 127.17 0.2M
2021-04-23 124.60 126.84 124.50 126.70 0.2M
2021-04-22 123.91 126.40 123.18 124.22 0.2M
2021-04-21 121.61 124.05 120.16 124.01 0.2M
2021-04-20 126.20 126.20 120.93 122.23 0.3M
2021-04-19 128.25 128.44 125.71 126.40 0.4M
2021-04-16 129.48 129.48 126.92 128.66 0.1M
2021-04-15 129.43 129.96 127.84 129.30 0.1M
2021-04-14 129.39 130.88 128.29 128.53 0.1M
2021-04-13 127.64 129.68 127.32 129.16 0.2M
2021-04-12 127.72 128.37 125.56 127.11 0.2M
2021-04-09 127.73 128.33 126.67 128.33 0.2M
2021-04-08 126.53 127.73 126.06 127.60 0.2M
2021-04-07 127.37 127.41 125.40 125.70 0.1M
2021-04-06 125.72 128.31 125.72 127.31 0.3M
2021-04-05 127.77 127.93 124.60 126.03 0.1M
2021-04-01 126.19 127.19 125.27 126.46 0.3M
2021-03-31 123.00 124.61 122.92 124.18 0.1M
2021-03-30 119.75 121.80 118.70 121.38 0.3M
2021-03-29 122.90 123.54 119.32 119.89 0.2M
2021-03-26 121.60 123.27 119.18 122.99 0.1M
2021-03-25 117.86 121.82 117.01 121.31 0.3M
2021-03-24 126.89 127.14 119.29 119.40 0.3M
2021-03-23 129.79 130.33 125.94 126.47 0.2M
2021-03-22 132.06 132.26 129.60 129.84 0.2M
2021-03-19 130.51 132.61 129.12 131.45 0.2M
2021-03-18 134.90 134.95 129.69 130.36 0.2M
2021-03-17 131.70 136.67 131.09 135.51 0.2M
2021-03-16 136.80 136.80 132.21 133.66 0.1M
2021-03-15 133.82 136.12 132.96 136.02 0.2M
2021-03-12 130.32 133.12 129.21 133.10 0.1M
2021-03-11 129.99 132.34 129.54 132.18 0.2M
2021-03-10 129.20 130.13 125.96 126.92 0.2M
2021-03-09 124.11 127.58 124.11 126.51 0.3M
2021-03-08 125.84 128.07 122.18 122.58 0.7M
2021-03-05 125.36 126.29 116.82 125.87 0.5M
2021-03-04 128.87 130.08 121.06 124.35 0.7M
2021-03-03 134.17 134.78 129.53 130.25 0.3M
2021-03-02 136.60 137.25 134.18 134.34 0.3M
2021-03-01 133.13 136.41 132.40 136.35 0.3M
2021-02-26 127.38 131.60 124.90 130.59 0.5M
2021-02-25 132.51 134.95 125.36 126.18 0.3M
2021-02-24 130.30 132.04 128.39 131.12 0.2M
2021-02-23 129.49 131.49 122.93 130.98 0.6M
2021-02-22 136.11 136.37 133.77 134.19 0.2M
2021-02-19 135.89 138.80 135.89 137.75 0.2M
2021-02-18 134.45 135.93 132.55 135.48 0.2M
2021-02-17 138.17 138.18 134.09 137.14 0.2M
2021-02-16 140.36 141.00 137.36 139.04 0.2M
2021-02-12 137.62 139.64 136.85 139.13 0.1M
2021-02-11 137.16 139.37 136.22 137.75 0.2M
2021-02-10 136.97 137.74 133.56 136.18 0.3M
2021-02-09 134.93 136.58 134.60 135.63 0.2M
2021-02-08 134.91 135.82 133.76 134.78 0.2M
2021-02-05 133.23 133.93 132.53 133.47 0.2M
2021-02-04 131.36 132.63 130.20 132.57 0.2M
2021-02-03 128.34 131.07 128.31 130.10 0.3M
2021-02-02 127.87 127.99 126.24 127.10 0.3M
2021-02-01 124.99 125.99 122.83 125.73 0.3M
2021-01-29 125.51 126.96 122.79 123.96 0.2M
2021-01-28 127.68 128.51 124.78 126.13 0.2M
2021-01-27 126.97 129.50 125.16 126.98 0.3M
2021-01-26 128.61 129.53 127.66 128.93 0.3M
2021-01-25 128.05 130.14 125.14 128.11 0.2M
2021-01-22 125.19 127.50 125.00 127.36 0.2M
2021-01-21 125.58 126.22 124.86 125.86 0.2M
2021-01-20 125.42 126.69 123.69 124.93 0.2M
2021-01-19 123.65 124.43 122.35 124.26 0.3M
2021-01-15 125.27 125.50 121.25 122.61 0.3M
2021-01-14 124.01 126.69 124.00 126.22 0.3M
2021-01-13 123.50 124.29 122.57 123.56 0.2M
2021-01-12 119.51 123.70 119.51 123.56 0.5M
2021-01-11 118.02 119.81 116.78 119.20 0.2M
2021-01-08 119.14 120.61 118.22 119.65 0.4M
2021-01-07 117.77 118.67 117.34 118.45 0.2M
2021-01-06 115.59 118.45 115.26 116.44 0.4M
2021-01-05 112.83 116.94 112.83 116.94 0.5M
2021-01-04 115.19 115.44 111.50 113.06 0.4M