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
2022-12-30 38.43 39.00 38.43 38.99 0.0M
2022-12-29 38.08 39.28 38.08 39.17 0.1M
2022-12-28 38.22 38.54 37.68 37.70 0.1M
2022-12-27 38.80 39.00 38.18 38.42 0.0M
2022-12-23 38.77 39.00 38.41 38.88 0.0M
2022-12-22 39.38 39.38 38.09 38.96 0.0M
2022-12-21 39.35 40.06 39.35 39.92 0.0M
2022-12-20 38.82 39.58 38.76 39.19 0.1M
2022-12-19 39.86 40.01 39.01 39.26 0.0M
2022-12-16 40.00 40.34 39.57 39.89 0.1M
2022-12-15 41.24 41.24 40.09 40.17 0.0M
2022-12-14 41.76 42.43 41.50 41.98 0.0M
2022-12-13 43.71 44.02 41.59 41.91 0.0M
2022-12-12 41.23 41.58 40.97 41.57 0.0M
2022-12-09 41.58 42.14 41.34 41.36 0.0M
2022-12-08 41.47 42.36 41.35 41.93 0.1M
2022-12-07 41.46 41.81 41.17 41.24 0.0M
2022-12-06 43.03 43.17 41.92 42.09 0.1M
2022-12-05 44.17 44.38 42.99 43.17 0.1M
2022-12-02 43.10 44.73 43.01 44.64 0.0M
2022-12-01 43.91 44.47 43.53 44.11 0.1M
2022-11-30 41.70 43.86 41.70 43.80 0.0M
2022-11-29 41.30 41.78 41.26 41.42 0.0M
2022-11-28 41.26 42.01 41.00 41.16 0.0M
2022-11-25 41.45 41.70 41.17 41.59 0.0M
2022-11-23 40.97 41.88 40.97 41.73 0.0M
2022-11-22 40.77 41.05 40.06 41.05 0.1M
2022-11-21 41.28 41.44 40.71 40.91 0.0M
2022-11-18 42.98 42.98 41.58 41.83 0.0M
2022-11-17 42.32 42.78 41.94 42.47 0.1M
2022-11-16 44.82 44.82 43.08 43.28 0.0M
2022-11-15 45.53 46.06 44.99 45.29 0.0M
2022-11-14 44.43 44.75 43.84 44.01 0.0M
2022-11-11 42.23 44.83 42.23 44.67 0.0M
2022-11-10 40.30 42.21 40.28 42.21 0.1M
2022-11-09 38.73 38.73 37.53 37.61 0.0M
2022-11-08 39.28 39.73 38.62 39.23 0.0M
2022-11-07 39.91 40.18 38.99 39.54 0.0M
2022-11-04 40.50 40.50 38.85 39.69 0.0M
2022-11-03 38.81 40.13 38.81 39.44 0.1M
2022-11-02 40.74 40.74 39.08 39.19 0.0M
2022-11-01 41.47 41.93 40.57 40.65 0.0M
2022-10-31 40.41 40.59 39.95 40.17 0.0M
2022-10-28 39.88 40.67 39.33 40.63 0.0M
2022-10-27 40.68 41.09 40.44 40.46 0.0M
2022-10-26 40.29 41.87 40.29 40.75 0.0M
2022-10-25 39.01 40.67 39.01 40.58 0.0M
2022-10-24 38.98 38.98 37.65 38.80 0.0M
2022-10-21 38.67 39.52 38.25 39.46 0.0M
2022-10-20 38.82 40.05 38.80 38.80 0.7M
2022-10-19 39.64 39.78 38.65 38.87 0.0M
2022-10-18 40.65 41.04 39.74 40.13 0.0M
2022-10-17 38.61 39.74 38.61 39.44 0.1M
2022-10-14 39.66 39.92 37.55 37.57 0.0M
2022-10-13 37.84 39.39 37.41 39.23 0.0M
2022-10-12 38.99 39.38 38.56 39.35 0.0M
2022-10-11 39.57 40.03 38.04 38.96 0.0M
2022-10-10 40.65 40.65 39.59 40.03 0.0M
2022-10-07 41.82 41.82 40.48 40.70 0.0M
2022-10-06 42.36 43.13 42.06 42.50 0.0M
2022-10-05 41.92 42.64 41.42 42.46 0.0M
2022-10-04 41.50 42.78 41.50 42.78 0.1M
2022-10-03 39.88 40.45 39.11 40.10 0.0M
2022-09-30 39.68 40.63 39.48 39.54 0.1M
2022-09-29 40.61 40.61 39.43 39.89 0.0M
2022-09-28 40.10 41.68 40.10 41.51 0.0M
2022-09-27 40.58 41.13 39.72 40.14 0.1M
2022-09-26 39.98 41.18 39.63 39.72 0.0M
2022-09-23 40.04 40.41 39.41 40.03 0.1M
2022-09-22 42.13 42.13 40.62 40.83 0.0M
2022-09-21 43.36 44.02 42.25 42.25 0.1M
2022-09-20 43.88 44.18 43.28 43.37 0.0M
2022-09-19 43.63 44.35 43.60 44.33 0.0M
2022-09-16 44.85 44.85 43.84 44.08 0.0M
2022-09-15 45.67 47.08 45.67 46.03 0.0M
2022-09-14 45.66 46.08 44.85 45.96 0.0M
2022-09-13 46.27 46.56 45.47 45.55 0.0M
2022-09-12 47.82 48.78 47.82 48.76 0.0M
2022-09-09 46.25 47.50 46.25 47.44 0.0M
2022-09-08 44.54 45.63 44.28 45.54 0.0M
2022-09-07 43.90 45.35 43.90 45.23 0.0M
2022-09-06 44.63 44.68 43.59 44.06 0.0M
2022-09-02 45.84 45.84 44.38 44.57 0.0M
2022-09-01 45.10 45.24 44.00 45.23 0.0M
2022-08-31 46.46 47.00 45.85 45.94 0.1M
2022-08-30 47.25 47.65 45.70 46.03 0.0M
2022-08-29 46.40 47.44 46.33 46.73 0.0M
2022-08-26 49.47 49.71 46.94 46.94 0.0M
2022-08-25 48.60 49.29 48.37 49.16 0.0M
2022-08-24 47.44 48.81 47.22 48.11 0.0M
2022-08-23 47.63 48.43 47.39 47.48 0.1M
2022-08-22 48.38 48.74 47.35 47.47 0.3M
2022-08-19 50.75 50.87 49.19 49.42 0.1M
2022-08-18 52.29 52.29 51.07 51.76 0.1M
2022-08-17 54.02 54.02 52.07 52.44 0.0M
2022-08-16 53.44 55.15 52.72 54.57 0.2M
2022-08-15 53.33 53.67 53.02 53.52 0.0M
2022-08-12 52.96 53.65 52.43 53.62 0.1M
2022-08-11 53.34 55.00 52.40 52.55 0.0M
2022-08-10 51.91 52.38 51.24 52.36 0.0M
2022-08-09 51.67 51.67 49.97 50.13 0.1M
2022-08-08 51.09 53.24 51.09 52.28 0.3M
2022-08-05 49.37 50.99 49.16 50.83 0.0M
2022-08-04 50.23 50.64 49.47 50.17 0.3M
2022-08-03 48.73 50.25 48.69 50.14 0.0M
2022-08-02 47.12 48.66 46.98 48.17 0.0M
2022-08-01 46.16 47.58 45.77 47.36 0.1M
2022-07-29 46.39 46.63 45.71 46.43 0.0M
2022-07-28 45.77 46.33 44.51 46.15 0.0M
2022-07-27 44.87 46.05 44.65 45.87 0.1M
2022-07-26 44.93 44.93 44.00 44.00 0.0M
2022-07-25 46.62 46.62 45.73 46.19 0.1M
2022-07-22 48.15 48.76 46.13 46.43 0.0M
2022-07-21 47.39 48.23 47.00 48.20 0.0M
2022-07-20 46.16 47.79 46.16 47.67 0.1M
2022-07-19 44.89 46.00 44.55 45.90 0.0M
2022-07-18 44.13 45.27 44.02 44.18 0.0M
2022-07-15 42.71 43.37 42.10 43.37 0.1M
2022-07-14 42.77 43.13 42.05 42.25 0.0M
2022-07-13 42.54 43.84 42.25 43.34 0.0M
2022-07-12 43.51 44.23 43.16 43.58 0.1M
2022-07-11 44.89 44.89 43.31 43.43 0.0M
2022-07-08 45.30 46.29 44.64 45.55 0.0M
2022-07-07 44.29 45.95 44.07 45.93 0.0M
2022-07-06 44.82 45.04 43.73 43.98 0.0M
2022-07-05 42.16 44.92 41.73 44.90 0.1M
2022-07-01 41.93 43.23 41.93 43.05 0.1M
2022-06-30 42.50 42.63 41.00 41.91 0.0M
2022-06-29 43.81 43.81 42.79 43.08 0.5M
2022-06-28 46.23 46.74 44.03 44.10 0.0M
2022-06-27 47.38 47.65 45.74 45.95 0.0M
2022-06-24 45.86 47.05 45.67 46.97 0.0M
2022-06-23 43.80 45.29 43.75 45.27 0.0M
2022-06-22 42.53 44.30 42.53 43.50 0.1M
2022-06-21 43.34 44.64 43.34 43.40 0.0M
2022-06-17 41.35 43.04 41.35 42.68 0.1M
2022-06-16 41.91 42.09 40.58 40.87 0.0M
2022-06-15 42.43 44.29 42.43 43.67 0.0M
2022-06-14 42.32 42.70 41.45 41.94 0.1M
2022-06-13 43.09 43.56 41.52 41.94 0.1M
2022-06-10 46.26 46.64 44.87 45.09 0.1M
2022-06-09 48.88 48.88 47.24 47.24 0.1M
2022-06-08 48.38 49.98 48.38 49.59 0.1M
2022-06-07 47.50 48.66 47.19 48.51 0.0M
2022-06-06 49.11 49.41 48.17 48.57 0.0M
2022-06-03 48.76 48.95 47.71 48.02 0.0M
2022-06-02 46.95 49.86 46.91 49.56 0.1M
2022-06-01 48.49 48.77 46.34 46.69 0.0M
2022-05-31 48.97 49.24 47.65 48.22 0.1M
2022-05-27 47.56 48.69 47.56 48.69 0.0M
2022-05-26 45.13 47.49 45.13 47.07 0.1M
2022-05-25 42.53 45.01 42.53 44.61 0.1M
2022-05-24 44.54 44.54 42.33 42.64 0.1M
2022-05-23 45.91 45.91 44.51 45.44 0.2M
2022-05-20 46.90 47.14 44.26 45.75 0.1M
2022-05-19 44.65 47.07 44.64 46.24 0.1M
2022-05-18 46.97 47.04 44.69 44.97 0.1M
2022-05-17 47.39 48.57 46.35 47.95 0.1M
2022-05-16 47.32 47.85 46.15 46.25 0.1M
2022-05-13 45.92 47.64 45.92 47.47 0.1M
2022-05-12 42.66 46.32 42.30 44.78 0.1M
2022-05-11 45.67 46.61 43.23 43.31 0.1M
2022-05-10 47.06 47.80 44.93 45.95 0.1M
2022-05-09 48.17 48.60 45.75 46.02 0.1M
2022-05-06 51.06 51.06 48.63 49.35 0.1M
2022-05-05 54.04 54.04 51.13 51.73 0.0M
2022-05-04 53.83 55.37 52.19 55.33 0.1M
2022-05-03 55.16 55.37 53.94 54.53 0.1M
2022-05-02 54.07 55.88 53.62 55.77 0.1M
2022-04-29 55.97 57.32 54.18 54.30 0.0M
2022-04-28 55.43 56.60 54.10 56.28 0.0M
2022-04-27 55.01 56.33 54.39 54.89 0.1M
2022-04-26 56.77 56.99 54.96 54.96 0.1M
2022-04-25 55.52 57.56 55.28 57.30 0.1M
2022-04-22 57.80 58.37 56.03 56.17 0.5M
2022-04-21 60.84 61.32 57.58 57.97 0.1M
2022-04-20 62.61 62.61 59.95 59.97 0.0M
2022-04-19 60.32 62.98 60.32 62.69 0.1M
2022-04-18 61.28 61.28 59.75 60.58 0.0M
2022-04-14 63.01 63.48 61.63 61.65 0.0M
2022-04-13 61.72 63.37 61.46 63.34 0.0M
2022-04-12 63.33 64.64 61.60 61.79 0.0M
2022-04-11 62.03 63.85 61.57 62.33 0.0M
2022-04-08 63.36 64.13 62.59 63.13 0.0M
2022-04-07 64.39 65.15 62.12 63.80 0.1M
2022-04-06 65.68 65.68 63.57 64.77 0.0M
2022-04-05 69.07 69.27 66.78 66.99 0.0M
2022-04-04 67.10 69.52 67.10 69.16 0.0M
2022-04-01 66.46 66.94 65.81 66.47 0.1M
2022-03-31 67.73 67.73 65.59 65.69 0.1M
2022-03-30 69.40 70.08 67.36 67.81 0.1M
2022-03-29 68.05 70.57 67.98 70.16 0.0M
2022-03-28 65.60 66.95 64.91 66.83 0.0M
2022-03-25 67.36 67.36 65.10 65.57 0.0M
2022-03-24 67.20 67.50 65.39 67.45 0.0M
2022-03-23 66.91 68.65 66.12 66.86 0.1M
2022-03-22 65.73 68.24 65.73 67.67 0.1M
2022-03-21 66.76 66.84 64.73 65.42 0.1M
2022-03-18 64.51 67.60 64.51 67.37 0.1M
2022-03-17 62.91 64.94 62.49 64.82 0.1M
2022-03-16 60.42 63.80 60.42 63.69 0.0M
2022-03-15 57.19 59.19 57.14 58.63 0.1M
2022-03-14 58.43 59.17 56.67 56.84 0.1M
2022-03-11 62.15 62.15 58.89 59.10 0.1M
2022-03-10 61.50 62.13 60.30 61.38 0.1M
2022-03-09 62.06 63.56 61.93 62.98 0.1M
2022-03-08 59.09 62.40 58.46 60.54 0.1M
2022-03-07 61.46 62.76 59.05 59.22 0.1M
2022-03-04 64.04 64.85 61.69 61.99 0.1M
2022-03-03 68.05 68.05 64.45 65.02 0.1M
2022-03-02 67.43 67.90 66.38 67.68 0.1M
2022-03-01 68.78 69.38 66.87 67.38 0.0M
2022-02-28 68.06 70.13 67.97 69.47 0.1M
2022-02-25 68.65 69.14 66.32 68.95 0.1M
2022-02-24 61.89 68.13 61.14 67.92 0.2M
2022-02-23 68.00 68.18 65.04 65.15 0.1M
2022-02-22 68.23 69.50 66.46 67.01 0.1M
2022-02-18 71.17 71.70 68.92 69.35 0.0M
2022-02-17 72.91 73.99 71.28 71.61 0.0M
2022-02-16 74.72 74.75 72.93 73.61 0.1M
2022-02-15 73.50 75.64 73.50 75.54 0.0M
2022-02-14 72.29 73.93 71.75 72.28 0.1M
2022-02-11 75.08 75.92 72.00 72.67 0.1M
2022-02-10 75.41 77.91 74.69 75.24 0.1M
2022-02-09 75.12 77.24 75.12 77.14 0.0M
2022-02-08 71.41 74.20 71.30 73.95 0.0M
2022-02-07 71.62 73.50 71.31 71.86 0.1M
2022-02-04 69.74 72.14 69.26 71.72 0.1M
2022-02-03 70.96 71.76 69.37 69.46 0.1M
2022-02-02 76.83 76.83 72.65 72.91 0.1M
2022-02-01 75.52 77.01 74.39 76.84 0.1M
2022-01-31 70.46 75.47 70.46 75.29 0.1M
2022-01-28 68.50 70.14 66.88 70.12 0.1M
2022-01-27 70.60 71.05 68.39 68.64 0.1M
2022-01-26 73.00 73.69 69.71 70.19 0.1M
2022-01-25 71.39 72.81 70.22 71.47 0.1M
2022-01-24 69.51 73.32 67.30 73.19 0.3M
2022-01-21 74.08 74.15 71.45 71.69 0.2M
2022-01-20 76.88 79.23 74.75 75.01 0.1M
2022-01-19 76.89 77.91 75.85 75.93 0.1M
2022-01-18 77.98 79.13 76.67 76.85 0.1M
2022-01-14 80.28 81.10 78.04 79.74 0.1M
2022-01-13 83.84 84.07 80.93 81.14 0.1M
2022-01-12 85.30 86.02 83.08 83.58 0.1M
2022-01-11 81.59 84.99 81.38 84.60 0.1M
2022-01-10 81.67 81.91 78.86 81.89 0.1M
2022-01-07 83.42 84.74 82.46 82.68 0.1M
2022-01-06 82.72 84.84 81.14 83.61 0.1M
2022-01-05 86.18 87.29 82.93 83.09 0.1M
2022-01-04 89.46 89.57 85.67 86.64 0.1M
2022-01-03 88.47 89.96 87.79 89.45 0.1M