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
2024-12-31 65.43 65.43 64.65 64.65 0.0M
2024-12-30 64.63 65.34 64.26 65.16 0.0M
2024-12-27 65.98 66.09 65.19 65.62 0.0M
2024-12-26 65.94 66.70 65.92 66.58 0.0M
2024-12-24 66.04 66.38 65.87 66.38 0.0M
2024-12-23 65.42 65.96 65.19 65.96 0.0M
2024-12-20 64.26 65.94 64.26 65.40 0.0M
2024-12-19 65.63 65.95 64.64 64.81 0.0M
2024-12-18 68.74 68.74 64.96 65.15 0.0M
2024-12-17 68.89 68.89 68.28 68.38 0.1M
2024-12-16 68.91 69.32 68.74 69.22 0.0M
2024-12-13 69.37 69.37 68.56 69.06 0.0M
2024-12-12 69.65 69.91 69.29 69.31 0.0M
2024-12-11 69.05 69.78 69.05 69.71 0.0M
2024-12-10 68.92 69.36 68.48 68.72 0.2M
2024-12-09 69.92 70.40 69.33 69.33 0.0M
2024-12-06 69.19 69.58 69.01 69.58 0.0M
2024-12-05 69.52 69.52 68.38 68.38 0.0M
2024-12-04 68.67 69.62 68.67 69.62 0.0M
2024-12-03 68.34 68.88 68.34 68.62 0.0M
2024-12-02 68.89 68.89 68.16 68.59 0.0M
2024-11-29 68.43 68.43 68.17 68.43 0.0M
2024-11-27 68.40 68.50 67.73 68.01 0.0M
2024-11-26 67.99 68.30 67.82 68.12 0.0M
2024-11-25 67.06 68.65 67.06 68.45 0.0M
2024-11-22 65.59 66.58 65.59 66.48 0.0M
2024-11-21 64.51 65.52 64.28 65.35 0.0M
2024-11-20 64.36 64.61 64.17 64.61 0.0M
2024-11-19 63.47 64.36 63.47 64.31 0.0M
2024-11-18 64.05 64.44 63.97 64.14 0.0M
2024-11-15 64.35 64.48 63.70 63.90 0.0M
2024-11-14 65.35 65.55 64.48 64.57 0.0M
2024-11-13 65.15 66.88 65.15 65.76 0.0M
2024-11-12 65.97 66.45 65.75 65.96 0.0M
2024-11-11 64.88 66.50 64.88 66.28 0.0M
2024-11-08 65.07 65.07 64.06 64.39 0.0M
2024-11-07 64.87 66.08 64.87 65.42 0.0M
2024-11-06 63.71 64.52 63.71 64.52 0.0M
2024-11-05 62.08 62.86 62.08 62.86 0.0M
2024-11-04 61.51 62.32 61.51 61.84 0.0M
2024-11-01 61.65 62.23 61.41 61.51 0.0M
2024-10-31 61.65 61.65 61.12 61.31 0.0M
2024-10-30 61.77 61.77 61.38 61.38 0.0M
2024-10-29 61.53 61.93 61.14 61.68 0.0M
2024-10-28 61.22 61.95 61.22 61.59 0.0M
2024-10-25 61.06 61.38 60.72 60.73 0.0M
2024-10-24 60.81 61.05 60.38 60.73 0.0M
2024-10-23 61.37 61.67 60.40 60.73 0.0M
2024-10-22 61.22 61.60 61.09 61.58 0.0M
2024-10-21 61.80 62.00 61.45 61.55 0.0M
2024-10-18 61.98 62.10 61.79 62.09 0.0M
2024-10-17 62.09 62.09 61.77 61.85 0.0M
2024-10-16 62.33 62.57 62.29 62.39 0.0M
2024-10-15 62.07 62.38 61.82 62.22 0.3M
2024-10-14 61.87 62.21 61.78 62.07 0.1M
2024-10-11 60.81 62.11 60.67 62.08 0.0M
2024-10-10 60.76 61.05 60.76 60.95 0.0M
2024-10-09 60.96 61.58 60.93 61.36 0.0M
2024-10-08 60.42 61.11 60.42 61.04 0.0M
2024-10-07 61.04 61.30 60.44 60.78 0.0M
2024-10-04 61.10 61.23 60.68 61.22 0.0M
2024-10-03 59.70 59.82 59.42 59.82 0.0M
2024-10-02 60.53 60.53 60.44 60.47 0.0M
2024-10-01 60.98 60.98 60.09 60.57 0.0M
2024-09-30 61.03 61.55 60.68 61.00 0.0M
2024-09-27 61.11 61.14 60.85 60.97 0.0M
2024-09-26 60.87 60.98 60.28 60.68 0.0M
2024-09-25 60.18 60.37 59.59 59.65 0.0M
2024-09-24 59.60 60.36 59.49 60.36 0.0M
2024-09-23 59.19 59.20 58.88 59.20 0.0M
2024-09-20 59.08 59.16 58.63 59.01 0.0M
2024-09-19 59.62 59.80 59.28 59.40 0.0M
2024-09-18 57.90 59.25 57.90 58.10 0.0M
2024-09-17 57.54 58.08 57.41 57.79 0.0M
2024-09-16 56.84 57.00 56.50 56.94 0.0M
2024-09-13 56.11 57.09 56.11 56.85 0.0M
2024-09-12 55.06 55.66 55.06 55.56 0.0M
2024-09-11 54.17 54.97 54.17 54.97 0.0M
2024-09-10 54.17 54.17 53.47 54.15 0.0M
2024-09-09 54.19 54.66 54.09 54.24 0.0M
2024-09-06 53.89 54.60 53.72 53.72 0.0M
2024-09-05 54.99 55.13 54.57 54.76 0.0M
2024-09-04 54.57 55.54 54.57 54.99 0.0M
2024-09-03 55.86 56.05 54.97 55.09 0.0M
2024-08-30 56.25 56.32 55.73 56.24 0.0M
2024-08-29 56.00 56.40 55.84 55.84 0.0M
2024-08-28 55.36 55.64 55.02 55.22 0.0M
2024-08-27 55.64 55.84 55.31 55.71 0.0M
2024-08-26 56.59 56.59 55.97 56.03 0.0M
2024-08-23 55.76 56.66 55.76 56.62 0.0M
2024-08-22 56.13 56.13 55.30 55.30 0.0M
2024-08-21 55.50 55.98 55.50 55.98 0.0M
2024-08-20 56.01 56.15 55.18 55.37 0.0M
2024-08-19 55.36 56.11 55.36 56.10 0.0M
2024-08-16 54.88 55.56 54.88 55.31 0.0M
2024-08-15 53.83 54.93 53.83 54.83 0.0M
2024-08-14 53.37 53.74 52.79 52.99 0.0M
2024-08-13 52.44 53.40 52.44 53.31 0.0M
2024-08-12 52.30 52.30 51.78 51.86 0.0M
2024-08-09 52.48 52.54 52.07 52.29 0.0M
2024-08-08 51.53 52.31 51.17 52.21 0.0M
2024-08-07 52.43 52.43 50.97 50.97 0.0M
2024-08-06 51.52 52.12 50.85 51.77 0.0M
2024-08-05 49.08 51.61 49.08 51.20 0.0M
2024-08-02 52.51 52.51 51.60 52.12 0.0M
2024-08-01 55.97 56.02 53.67 54.00 0.0M
2024-07-31 56.13 56.35 55.83 56.03 0.0M
2024-07-30 55.75 55.75 54.90 55.42 0.0M
2024-07-29 55.59 55.59 55.19 55.37 0.0M
2024-07-26 55.53 55.64 55.31 55.36 0.0M
2024-07-25 54.42 55.50 54.08 54.74 0.0M
2024-07-24 55.49 55.80 54.46 54.51 0.0M
2024-07-23 55.45 56.25 55.45 56.02 0.0M
2024-07-22 55.71 56.04 55.25 55.60 0.0M
2024-07-19 55.81 55.84 55.27 55.34 0.0M
2024-07-18 56.92 57.42 55.43 55.50 0.0M
2024-07-17 57.62 58.10 56.80 56.92 0.4M
2024-07-16 56.87 58.51 56.87 58.43 0.0M
2024-07-15 56.74 57.15 56.46 56.83 0.0M
2024-07-12 56.39 57.04 56.39 56.85 0.0M
2024-07-11 55.22 56.14 55.22 56.08 0.0M
2024-07-10 55.28 55.37 54.64 54.85 0.0M
2024-07-09 54.92 55.16 54.77 55.05 0.0M
2024-07-08 54.91 55.00 54.82 54.93 0.0M
2024-07-05 54.69 55.03 54.69 55.03 0.0M
2024-07-03 54.58 55.01 54.54 54.77 0.0M
2024-07-02 54.31 54.52 54.16 54.52 0.0M
2024-07-01 55.49 55.49 54.30 54.48 0.0M
2024-06-28 54.96 55.05 54.63 55.05 0.0M
2024-06-27 54.74 55.68 54.48 55.05 0.0M
2024-06-26 55.11 55.30 54.99 55.00 0.0M
2024-06-25 54.88 55.48 54.88 55.48 0.0M
2024-06-24 54.48 55.09 54.48 55.01 0.0M
2024-06-21 54.48 54.60 54.19 54.60 0.0M
2024-06-20 54.97 55.22 54.39 54.58 0.0M
2024-06-18 54.83 55.44 54.83 55.21 0.0M
2024-06-17 54.50 55.27 54.50 55.22 0.0M
2024-06-14 55.00 55.08 54.52 54.71 0.0M
2024-06-13 56.83 56.83 55.46 55.53 0.0M
2024-06-12 56.50 57.29 56.50 56.66 0.0M
2024-06-11 55.77 55.91 55.40 55.82 0.0M
2024-06-10 55.20 55.90 55.20 55.81 0.0M
2024-06-07 55.68 56.41 55.57 55.58 0.0M
2024-06-06 55.98 56.28 55.98 56.28 0.0M
2024-06-05 55.56 55.88 55.48 55.80 0.0M
2024-06-04 55.03 55.56 55.02 55.15 0.0M
2024-06-03 55.40 55.83 55.40 55.51 0.0M
2024-05-31 55.25 55.40 54.55 55.27 0.1M
2024-05-30 54.54 55.31 54.54 54.94 0.0M
2024-05-29 53.82 54.77 53.82 54.60 0.0M
2024-05-28 54.86 54.86 54.30 54.46 0.0M
2024-05-24 54.00 54.74 54.00 54.63 0.0M
2024-05-23 54.96 54.96 53.71 53.92 0.1M
2024-05-22 55.48 55.60 54.75 54.95 0.0M
2024-05-21 56.19 56.19 55.69 55.77 0.0M
2024-05-20 56.50 56.88 56.30 56.46 0.0M
2024-05-17 56.39 56.66 56.29 56.45 0.0M
2024-05-16 56.54 56.71 56.49 56.53 0.0M
2024-05-15 57.18 57.18 56.37 56.62 0.0M
2024-05-14 56.61 56.95 56.58 56.75 0.0M
2024-05-13 55.32 56.26 55.32 55.83 0.0M
2024-05-10 55.67 55.67 54.80 54.89 0.0M
2024-05-09 54.46 55.53 54.46 55.49 0.0M
2024-05-08 54.85 54.85 54.01 54.47 0.0M
2024-05-07 56.23 56.40 55.95 56.10 0.0M
2024-05-06 56.38 56.52 56.30 56.52 0.0M
2024-05-03 56.18 56.65 55.73 55.95 0.0M
2024-05-02 55.23 55.38 54.56 55.38 0.0M
2024-05-01 53.11 54.10 52.93 53.41 0.0M
2024-04-30 54.05 54.06 53.31 53.31 0.0M
2024-04-29 54.73 54.73 54.37 54.55 0.0M
2024-04-26 53.58 54.55 53.58 54.55 0.0M
2024-04-25 52.69 53.59 52.54 53.59 0.0M
2024-04-24 54.21 54.34 53.38 53.75 0.0M
2024-04-23 53.31 54.27 53.20 54.20 0.0M
2024-04-22 52.77 53.11 52.34 52.93 0.0M
2024-04-19 52.64 52.83 52.18 52.41 0.0M
2024-04-18 53.15 53.70 52.92 52.94 0.0M
2024-04-17 53.67 53.77 52.73 52.97 0.1M
2024-04-16 52.91 53.58 52.67 53.18 0.1M
2024-04-15 55.16 55.36 53.28 53.36 0.0M
2024-04-12 55.70 55.70 54.60 54.73 0.0M
2024-04-11 56.01 56.25 55.58 56.25 0.0M
2024-04-10 55.61 55.92 55.61 55.65 0.0M
2024-04-09 56.56 56.86 56.36 56.81 0.0M
2024-04-08 56.57 56.69 56.39 56.50 0.0M
2024-04-05 55.64 56.35 55.64 56.35 0.0M
2024-04-04 57.38 57.59 55.64 55.64 0.0M
2024-04-03 56.33 57.08 56.33 56.68 0.0M
2024-04-02 56.76 56.86 56.34 56.68 0.0M
2024-04-01 57.98 58.06 57.67 57.72 0.0M
2024-03-28 58.08 58.56 58.05 58.06 0.0M
2024-03-27 58.28 58.30 57.67 58.11 0.0M
2024-03-26 58.22 58.34 57.73 57.73 0.0M
2024-03-25 58.00 58.38 57.75 57.75 0.0M
2024-03-22 58.47 58.47 57.91 58.00 0.0M
2024-03-21 58.91 59.26 58.77 58.77 0.0M
2024-03-20 56.84 58.60 56.84 58.60 0.0M
2024-03-19 56.34 56.82 56.09 56.63 0.0M
2024-03-18 56.79 57.10 56.27 56.80 0.0M
2024-03-15 56.37 56.73 56.28 56.34 0.0M
2024-03-14 57.60 57.60 56.41 56.60 0.0M
2024-03-13 56.70 57.89 56.70 57.54 0.0M
2024-03-12 57.00 57.19 56.68 56.89 0.0M
2024-03-11 56.55 56.88 56.41 56.44 0.0M
2024-03-08 56.61 57.49 56.39 56.76 0.0M
2024-03-07 56.26 56.48 56.05 56.22 0.0M
2024-03-06 56.27 56.36 55.78 55.82 0.0M
2024-03-05 55.96 56.04 55.35 55.53 0.0M
2024-03-04 56.92 57.05 56.51 56.51 0.0M
2024-03-01 55.97 56.75 55.88 56.74 0.0M
2024-02-29 55.88 56.19 55.53 55.83 0.0M
2024-02-28 55.58 55.91 55.49 55.51 0.0M
2024-02-27 54.68 55.76 54.31 55.67 0.3M
2024-02-26 53.60 54.19 53.60 53.96 0.0M
2024-02-23 53.55 53.91 53.33 53.82 0.0M
2024-02-22 52.85 53.10 52.76 53.08 0.0M
2024-02-21 52.36 52.46 52.00 52.21 0.0M
2024-02-20 52.66 52.72 52.28 52.72 0.1M
2024-02-16 53.57 53.60 52.99 53.15 0.0M
2024-02-15 53.57 54.30 53.41 54.30 0.0M
2024-02-14 52.39 53.28 52.35 53.16 0.0M
2024-02-13 51.53 52.19 51.26 51.58 0.0M
2024-02-12 52.25 53.82 52.25 53.27 0.0M
2024-02-09 51.74 52.37 51.74 52.33 0.0M
2024-02-08 51.33 52.39 51.33 52.37 0.0M
2024-02-07 51.20 51.62 51.07 51.37 0.0M
2024-02-06 50.35 51.42 50.35 51.39 0.0M
2024-02-05 50.50 50.61 49.90 50.43 0.0M
2024-02-02 50.47 51.21 50.45 51.15 0.0M
2024-02-01 50.45 50.85 50.02 50.84 0.0M
2024-01-31 50.61 51.58 49.96 50.09 0.1M
2024-01-30 51.68 51.92 51.24 51.48 0.0M
2024-01-29 51.50 52.33 51.32 52.25 0.0M
2024-01-26 51.36 52.05 51.36 51.56 0.0M
2024-01-25 51.48 51.48 51.10 51.29 0.0M
2024-01-24 51.97 52.21 50.90 50.91 0.0M
2024-01-23 52.11 52.25 51.26 51.47 0.0M
2024-01-22 50.97 52.00 50.97 51.56 0.0M
2024-01-19 50.42 50.79 49.95 50.69 0.0M
2024-01-18 50.29 50.29 49.50 50.08 0.0M
2024-01-17 49.32 50.00 49.11 50.00 0.0M
2024-01-16 50.26 50.41 49.86 50.24 0.0M
2024-01-12 51.83 52.25 50.94 50.94 0.0M
2024-01-11 51.68 51.78 50.89 51.57 0.0M
2024-01-10 51.49 52.04 51.49 51.77 0.0M
2024-01-09 51.52 52.05 51.52 51.79 0.0M
2024-01-08 50.95 52.34 50.95 52.34 0.0M
2024-01-05 50.58 51.49 50.58 50.96 0.0M
2024-01-04 51.01 51.44 50.71 50.91 0.0M
2024-01-03 51.70 51.87 51.15 51.22 0.1M
2024-01-02 53.08 53.19 52.27 52.52 0.0M