MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBUY — Amplify Online Retail ETF
NYSE ArcaAmplify Online Retail ETF
$66.23
-0.36(-0.54%)
- O
- 67.13
- H
- 67.13
- L
- 66.21
- V
- 3.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.23
Period Return+14.33%
Period High$79.06
Period Low$56.98
Avg Daily Volume13.2K
Total Trading Days365
IBUY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.13 | $67.13 | $66.21 | $66.23 | $-0.36 | -0.54% | 3,610 | $66.58 | $66.21 $67.13 |
| Oct 1, 2026 | $66.80 | $66.84 | $65.97 | $66.59 | $-0.18 | -0.27% | 67,949 | $66.13 | $65.97 $66.84 |
| Sep 30, 2026 | $67.23 | $67.62 | $66.77 | $66.77 | +$0.00 | +0.00% | 3,753 | $67.27 | $66.77 $67.62 |
| Sep 29, 2026 | $66.63 | $66.83 | $66.25 | $66.77 | +$0.36 | +0.55% | 19,367 | $66.54 | $66.25 $66.83 |
| Sep 28, 2026 | $66.44 | $66.65 | $66.04 | $66.40 | $-0.40 | -0.60% | 14,310 | $66.44 | $66.04 $66.65 |
| Sep 25, 2026 | $66.34 | $66.81 | $66.34 | $66.81 | +$0.57 | +0.86% | 942 | $66.55 | $66.34 $66.81 |
| Sep 24, 2026 | $66.33 | $66.33 | $65.51 | $66.24 | $-0.13 | -0.20% | 4,443 | $66.00 | $65.51 $66.33 |
| Sep 23, 2026 | $67.89 | $67.89 | $66.37 | $66.37 | $-1.99 | -2.92% | 4,487 | $66.72 | $66.37 $67.89 |
| Sep 22, 2026 | $69.10 | $69.35 | $68.14 | $68.36 | +$0.29 | +0.43% | 18,195 | $68.63 | $68.14 $69.35 |
| Sep 21, 2026 | $68.16 | $68.33 | $67.76 | $68.07 | +$0.48 | +0.71% | 8,235 | $68.07 | $67.76 $68.33 |
| Sep 18, 2026 | $67.71 | $67.72 | $67.59 | $67.59 | $-0.23 | -0.34% | 3,751 | $67.66 | $67.59 $67.72 |
| Sep 17, 2026 | $68.73 | $68.73 | $67.72 | $67.82 | +$0.03 | +0.04% | 10,645 | $67.89 | $67.72 $68.73 |
| Sep 16, 2026 | $67.86 | $68.40 | $67.64 | $67.79 | $-0.78 | -1.14% | 3,104 | $68.08 | $67.64 $68.40 |
| Sep 15, 2026 | $69.23 | $69.23 | $68.33 | $68.58 | $-0.91 | -1.31% | 27,118 | $68.61 | $68.33 $69.23 |
| Sep 14, 2026 | $68.65 | $69.48 | $68.63 | $69.48 | +$1.07 | +1.56% | 1,414 | $69.10 | $68.63 $69.48 |
| Sep 11, 2026 | $68.18 | $68.42 | $68.00 | $68.42 | +$0.78 | +1.16% | 2,941 | $68.27 | $68.00 $68.42 |
| Sep 10, 2026 | $67.39 | $68.10 | $67.33 | $67.63 | $-0.30 | -0.45% | 24,078 | $67.69 | $67.33 $68.10 |
| Sep 9, 2026 | $69.04 | $69.04 | $67.91 | $67.94 | $-1.51 | -2.18% | 38,089 | $68.29 | $67.91 $69.04 |
| Sep 8, 2026 | $70.14 | $70.14 | $69.37 | $69.45 | $-2.22 | -3.10% | 24,241 | $69.60 | $69.37 $70.14 |
| Sep 4, 2026 | $71.85 | $71.85 | $71.67 | $71.67 | $-0.45 | -0.63% | 638 | $71.82 | $71.67 $71.85 |
| Sep 3, 2026 | $72.50 | $73.11 | $71.95 | $72.12 | +$0.15 | +0.21% | 10,584 | $72.37 | $71.95 $73.11 |
| Sep 2, 2026 | $71.39 | $72.12 | $71.33 | $71.97 | +$0.63 | +0.88% | 21,878 | $71.84 | $71.33 $72.12 |
| Sep 1, 2026 | $71.90 | $72.04 | $71.28 | $71.34 | $-1.00 | -1.38% | 18,463 | $71.61 | $71.28 $72.04 |
| Aug 31, 2026 | $73.43 | $73.43 | $72.34 | $72.34 | $-1.31 | -1.78% | 7,340 | $72.88 | $72.34 $73.43 |
| Aug 28, 2026 | $73.81 | $73.92 | $73.65 | $73.65 | +$0.30 | +0.41% | 8,121 | $73.85 | $73.65 $73.92 |
| Aug 27, 2026 | $73.67 | $73.67 | $73.09 | $73.35 | $-0.49 | -0.67% | 3,104 | $73.50 | $73.09 $73.67 |
| Aug 26, 2026 | $74.37 | $74.37 | $73.84 | $73.84 | $-0.63 | -0.85% | 1,662 | $74.09 | $73.84 $74.37 |
| Aug 25, 2026 | $74.47 | $74.50 | $74.18 | $74.47 | +$0.14 | +0.19% | 5,894 | $74.39 | $74.18 $74.50 |
| Aug 24, 2026 | $74.10 | $74.42 | $73.86 | $74.33 | +$0.49 | +0.66% | 11,234 | $74.27 | $73.86 $74.42 |
| Aug 21, 2026 | $74.24 | $74.24 | $73.84 | $73.84 | +$0.06 | +0.09% | 10,947 | $74.06 | $73.84 $74.24 |