Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify International Online Retail ETF (NY: XBUY )

32.63 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2022 32.63 0 +1.07(+3.38%)
Feb 08, 2022 31.37 31.56 31.37 31.56 332 +0.57(+1.83%)
Feb 07, 2022 31.36 31.36 30.99 30.99 724 -0.25(-0.80%)
Feb 04, 2022 30.84 31.24 30.75 31.24 2,749 +0.72(+2.36%)
Feb 03, 2022 30.77 30.78 30.52 30.52 2,372 -1.02(-3.23%)
Feb 02, 2022 31.51 31.64 31.50 31.54 3,558 -0.60(-1.87%)
Feb 01, 2022 32.11 32.14 31.93 32.14 1,731 +0.32(+1.01%)
Jan 31, 2022 30.85 31.82 31.82 735 +2.15(+7.25%)
Jan 28, 2022 29.28 29.67 29.27 29.67 1,523 +0.32(+1.08%)
Jan 27, 2022 29.64 29.65 29.35 29.35 3,395 -0.66(-2.20%)
Jan 26, 2022 30.83 30.84 30.01 30.01 2,488 -0.49(-1.61%)
Jan 25, 2022 30.33 30.50 30.11 30.50 1,377 -0.70(-2.25%)
Jan 24, 2022 30.39 31.21 30.39 31.21 8,219 -0.78(-2.43%)
Jan 21, 2022 32.65 32.65 31.98 31.98 4,960 -0.93(-2.82%)
Jan 20, 2022 33.64 33.64 32.91 32.91 130 -0.04(-0.11%)
Jan 19, 2022 32.99 32.99 32.94 32.94 247 -0.01(-0.03%)
Jan 18, 2022 33.48 33.52 32.95 32.95 2,354 -0.90(-2.67%)
Jan 14, 2022 33.86 0 -0.11(-0.33%)
Jan 13, 2022 34.55 34.55 33.97 33.97 2,256 -1.17(-3.34%)
Jan 12, 2022 35.46 35.46 35.14 35.14 3,536 +0.20(+0.56%)
Jan 11, 2022 34.11 35.01 34.11 34.95 1,527 +1.01(+2.98%)
Jan 10, 2022 33.94 33.94 33.94 33.94 60 -0.35(-1.03%)
Jan 07, 2022 34.48 34.48 34.16 34.29 684 +0.07(+0.20%)
Jan 06, 2022 34.49 34.55 34.22 34.22 699 +0.07(+0.19%)
Jan 05, 2022 35.05 35.10 34.16 34.16 10,708 -1.15(-3.27%)
Jan 04, 2022 36.18 36.18 35.10 35.31 3,588 -1.48(-4.01%)
Jan 03, 2022 36.59 36.85 36.59 36.79 3,441 +0.19(+0.52%)
Dec 31, 2021 36.79 36.92 36.60 36.60 901 -0.10(-0.27%)
Dec 30, 2021 36.11 36.70 36.08 36.70 711 +1.01(+2.83%)
Dec 29, 2021 35.99 35.99 35.64 35.69 649 -0.11(-0.30%)
Dec 28, 2021 36.13 36.15 35.79 35.79 3,546 -0.34(-0.93%)
Dec 27, 2021 36.33 36.33 36.13 36.13 508 -0.11(-0.31%)
Dec 23, 2021 36.31 36.32 36.19 36.24 1,641 +0.21(+0.58%)
Dec 22, 2021 35.70 36.03 35.70 36.03 1,075 -0.12(-0.34%)
Dec 21, 2021 36.09 36.16 36.05 36.16 1,055 +1.22(+3.50%)
Dec 20, 2021 34.91 34.97 34.90 34.94 12,277 -1.08(-3.00%)
Dec 17, 2021 35.14 36.14 35.14 36.02 4,014 +0.63(+1.79%)
Dec 16, 2021 36.47 36.50 35.28 35.39 1,625 -1.11(-3.05%)
Dec 15, 2021 35.68 36.50 35.36 36.50 2,401 +0.16(+0.43%)
Dec 14, 2021 36.60 36.60 36.15 36.34 2,562 -0.54(-1.47%)
Dec 13, 2021 36.82 36.88 36.82 36.88 594 -0.94(-2.47%)
Dec 10, 2021 38.30 38.30 37.73 37.82 1,308 -0.41(-1.07%)
Dec 09, 2021 38.75 38.75 38.23 38.23 869 -1.01(-2.58%)
Dec 08, 2021 39.33 39.34 39.24 39.24 1,090 +0.26(+0.67%)
Dec 07, 2021 39.07 39.08 38.98 38.98 755 +1.58(+4.24%)
Dec 06, 2021 36.53 37.43 36.53 37.40 2,109 +0.44(+1.19%)
Dec 03, 2021 37.63 37.63 36.82 36.96 2,357 -1.40(-3.65%)
Dec 02, 2021 38.31 38.63 38.30 38.36 1,923 -0.20(-0.52%)
Dec 01, 2021 39.95 39.95 38.56 38.56 719 -1.22(-3.08%)
Nov 30, 2021 39.95 40.93 40.93 39.78 709 -1.15(-2.80%)
Nov 29, 2021 40.93 40.93 40.93 40.93 459 -0.24(-0.59%)
Nov 26, 2021 41.17 41.17 41.17 41.17 193 -0.75(-1.80%)
Nov 24, 2021 40.95 41.98 40.95 41.92 4,205 +0.44(+1.05%)
Nov 23, 2021 41.92 41.92 41.19 41.49 6,310 -0.45(-1.06%)
Nov 22, 2021 42.36 42.36 41.92 41.93 3,959 -1.49(-3.42%)
Nov 19, 2021 43.61 43.70 43.42 43.42 767 -0.04(-0.09%)
Nov 18, 2021 43.70 43.46 43.46 43.46 1,400 -0.43(-0.97%)
Nov 17, 2021 43.83 43.89 43.83 43.89 343 -0.71(-1.60%)
Nov 16, 2021 44.70 44.70 44.60 44.60 222 -0.31(-0.70%)
Nov 15, 2021 44.99 45.04 44.84 44.91 1,748 +0.05(+0.10%)
Nov 12, 2021 44.56 44.87 44.52 44.87 740 +0.53(+1.19%)
Nov 11, 2021 44.46 44.46 44.33 44.34 1,074 +0.36(+0.82%)
Nov 10, 2021 43.98 43.98 43.98 43.98 0 -0.58(-1.31%)
Nov 09, 2021 44.61 44.61 44.56 44.56 703 +0.03(+0.06%)
Nov 08, 2021 44.15 44.53 44.09 44.53 4,373 +0.53(+1.21%)
Nov 05, 2021 44.11 44.11 43.97 44.00 1,416 -0.22(-0.49%)
Nov 04, 2021 44.48 44.48 44.09 44.22 22,958 -0.20(-0.45%)
Nov 03, 2021 44.04 44.42 44.04 44.42 572 +0.37(+0.84%)
Nov 02, 2021 44.00 44.05 43.94 44.05 874 -0.31(-0.71%)
Nov 01, 2021 43.90 44.36 43.90 44.36 1,164 +0.83(+1.91%)
Oct 29, 2021 43.50 43.53 43.48 43.53 426 -0.80(-1.81%)
Oct 28, 2021 43.98 44.33 43.98 44.33 658 +0.01(+0.02%)
Oct 27, 2021 44.36 44.36 44.32 44.32 356 -0.37(-0.83%)
Oct 26, 2021 45.30 44.69 644 -0.80(-1.76%)
Oct 25, 2021 45.53 45.53 45.37 45.49 1,215 -0.17(-0.38%)
Oct 22, 2021 45.59 45.67 45.57 45.67 628 -0.72(-1.56%)
Oct 21, 2021 46.44 46.54 46.39 46.39 1,119 -0.30(-0.63%)
Oct 20, 2021 46.57 46.71 46.57 46.68 1,345 +0.28(+0.60%)
Oct 19, 2021 46.33 46.41 46.32 46.41 297 +0.74(+1.62%)
Oct 18, 2021 45.43 45.67 45.43 45.67 604 +0.34(+0.74%)
Oct 15, 2021 45.40 45.40 45.33 45.33 904 +0.53(+1.18%)
Oct 14, 2021 44.63 44.80 44.63 44.80 977 +0.09(+0.19%)
Oct 13, 2021 44.50 44.71 44.50 44.71 352 +0.72(+1.63%)
Oct 12, 2021 44.12 44.12 44.00 44.00 2,736 -0.33(-0.75%)
Oct 11, 2021 45.01 45.01 44.33 44.33 2,502 -0.71(-1.58%)
Oct 08, 2021 45.16 45.16 45.04 45.04 650 +0.28(+0.62%)
Oct 07, 2021 44.21 44.85 44.21 44.76 708 +1.07(+2.44%)
Oct 06, 2021 43.56 43.69 43.56 43.69 479 -0.55(-1.25%)
Oct 05, 2021 44.33 44.39 44.25 44.25 2,039 +0.38(+0.86%)
Oct 04, 2021 44.37 44.60 43.71 43.87 2,988 -1.32(-2.92%)
Oct 01, 2021 45.31 45.31 44.77 45.19 3,557 -0.36(-0.79%)
Sep 30, 2021 45.40 45.77 45.40 45.55 657 +0.72(+1.62%)
Sep 29, 2021 45.33 45.33 44.82 44.82 1,094 -0.43(-0.94%)
Sep 28, 2021 45.43 45.43 45.25 45.25 663 -1.47(-3.15%)
Sep 27, 2021 46.30 46.72 46.30 46.72 1,135 +0.04(+0.08%)
Sep 24, 2021 46.69 46.69 46.69 46.69 224 -0.50(-1.07%)
Sep 23, 2021 47.08 47.19 46.95 47.19 2,683 +0.52(+1.12%)
Sep 22, 2021 46.82 46.82 46.67 46.67 2,739 +0.43(+0.92%)
Sep 21, 2021 46.30 46.34 46.24 46.24 514 +0.48(+1.05%)
Sep 20, 2021 45.95 45.95 45.50 45.76 888 -1.35(-2.88%)
Sep 17, 2021 47.12 47.12 47.04 47.12 711 +0.14(+0.29%)
Sep 16, 2021 46.46 46.98 46.46 46.98 317 -0.28(-0.59%)
Sep 15, 2021 46.92 47.26 46.92 47.26 682 -0.22(-0.47%)
Sep 14, 2021 47.93 47.93 47.48 47.48 1,252 -0.31(-0.65%)
Sep 13, 2021 48.02 48.02 47.79 47.79 6,317 -0.41(-0.85%)
Sep 10, 2021 48.88 48.88 48.20 48.20 3,825 +0.04(+0.08%)
Sep 09, 2021 48.27 48.27 48.16 48.16 317 -0.16(-0.34%)
Sep 08, 2021 48.28 48.32 48.28 48.32 222 -1.01(-2.04%)
Sep 07, 2021 49.10 49.47 49.10 49.33 4,677 +0.39(+0.81%)
Sep 03, 2021 48.93 48.98 48.84 48.94 1,789 +0.10(+0.20%)
Sep 02, 2021 49.30 49.30 48.84 48.84 558 -0.38(-0.77%)
Sep 01, 2021 49.12 49.37 49.12 49.21 3,097 +0.84(+1.75%)
Aug 31, 2021 48.21 48.37 48.21 48.37 439 +0.40(+0.83%)
Aug 30, 2021 47.56 47.98 47.56 47.97 2,304 +0.41(+0.87%)
Aug 27, 2021 47.32 47.56 47.32 47.56 465 +0.09(+0.19%)
Aug 26, 2021 47.46 47.55 47.34 47.47 1,742 -0.61(-1.26%)
Aug 25, 2021 47.88 48.10 47.88 48.08 6,413 +0.21(+0.44%)
Aug 24, 2021 47.20 47.92 47.20 47.87 4,366 +1.30(+2.79%)
Aug 23, 2021 46.14 46.64 46.07 46.57 2,291 +0.94(+2.05%)
Aug 20, 2021 45.01 45.67 45.01 45.63 3,057 +0.24(+0.53%)
Aug 19, 2021 45.51 45.66 45.38 45.39 7,182 -0.83(-1.79%)
Aug 18, 2021 46.07 46.50 46.07 46.22 2,616 +0.49(+1.06%)
Aug 17, 2021 46.00 46.00 45.73 45.73 681 -1.01(-2.17%)
Aug 16, 2021 47.14 47.14 46.74 46.74 987 -1.02(-2.14%)
Aug 13, 2021 48.00 48.07 47.77 47.77 2,052 -0.23(-0.49%)
Aug 12, 2021 47.85 48.07 47.85 48.00 3,796 -0.49(-1.02%)
Aug 11, 2021 48.45 48.50 48.45 48.50 540 +0.03(+0.07%)
Aug 10, 2021 48.78 48.78 48.46 48.46 2,742 +0.21(+0.44%)
Aug 09, 2021 48.08 48.38 48.02 48.25 4,741 +0.28(+0.58%)
Aug 06, 2021 48.05 48.05 47.94 47.97 1,153 -0.52(-1.08%)
Aug 05, 2021 48.47 48.49 48.47 48.49 778 -0.13(-0.27%)
Aug 04, 2021 48.76 49.04 48.61 48.62 3,784 +0.33(+0.69%)
Aug 03, 2021 48.16 48.29 48.01 48.29 3,105 -0.48(-0.97%)
Aug 02, 2021 48.95 48.95 48.77 48.77 1,140 +0.21(+0.43%)
Jul 30, 2021 48.50 48.78 48.48 48.56 12,869 -0.81(-1.63%)
Jul 29, 2021 49.47 49.56 49.26 49.36 2,119 +0.10(+0.20%)
Jul 28, 2021 48.63 49.34 48.62 49.27 7,032 +1.11(+2.31%)
Jul 27, 2021 48.06 48.19 47.62 48.15 12,316 -1.03(-2.09%)
Jul 26, 2021 49.28 49.65 49.14 49.18 2,745 -1.02(-2.04%)
Jul 23, 2021 49.84 50.20 49.84 50.20 2,974 -0.62(-1.21%)
Jul 22, 2021 51.00 51.00 50.80 50.82 858 +0.24(+0.47%)
Jul 21, 2021 50.41 50.58 50.38 50.58 1,421 +0.96(+1.93%)
Jul 20, 2021 49.09 49.62 49.09 49.62 2,957 +0.05(+0.10%)
Jul 19, 2021 49.52 49.65 49.11 49.57 2,159 -0.93(-1.85%)
Jul 16, 2021 50.62 50.62 50.47 50.50 1,760 -0.24(-0.47%)
Jul 15, 2021 51.20 51.20 50.74 50.74 10,870 -0.74(-1.44%)
Jul 14, 2021 52.52 52.52 51.48 51.48 1,932 -0.72(-1.37%)
Jul 13, 2021 52.00 52.61 51.86 52.20 6,331 +0.32(+0.61%)
Jul 12, 2021 52.09 52.09 51.81 51.88 1,767 -0.05(-0.09%)
Jul 09, 2021 51.89 51.93 51.88 51.93 654 +0.78(+1.52%)
Jul 08, 2021 51.15 51.15 52.03 51.15 596 -0.88(-1.70%)
Jul 07, 2021 52.29 52.29 52.03 52.03 1,401 -0.70(-1.34%)
Jul 06, 2021 52.88 52.90 52.73 52.74 8,497 -1.03(-1.92%)
Jul 02, 2021 53.88 53.88 53.62 53.77 1,416 +0.25(+0.48%)
Jul 01, 2021 53.38 53.52 53.32 53.52 1,143 -0.35(-0.64%)
Jun 30, 2021 53.97 54.00 53.86 53.86 3,493 -0.89(-1.63%)
Jun 29, 2021 54.48 54.75 54.48 54.75 1,066 -0.05(-0.09%)
Jun 28, 2021 54.72 54.85 54.70 54.81 1,429 +0.39(+0.72%)
Jun 25, 2021 54.53 54.60 54.41 54.41 1,351 +0.13(+0.23%)
Jun 24, 2021 53.83 54.47 53.83 54.29 4,360 +0.94(+1.76%)
Jun 23, 2021 53.38 53.44 53.22 53.35 3,438 +0.18(+0.33%)
Jun 22, 2021 52.86 53.17 52.86 53.17 2,200 -0.15(-0.28%)
Jun 21, 2021 53.03 53.35 53.03 53.32 15,563 -0.14(-0.27%)
Jun 18, 2021 53.65 53.65 53.42 53.46 796 -0.79(-1.46%)
Jun 17, 2021 53.36 54.53 53.36 54.25 4,671 +0.54(+1.01%)
Jun 16, 2021 54.05 54.05 53.71 53.71 2,475 -0.42(-0.77%)
Jun 15, 2021 55.42 55.42 54.05 54.13 1,603 -1.26(-2.27%)
Jun 14, 2021 55.19 55.39 55.19 55.39 1,052 +0.37(+0.67%)
Jun 11, 2021 54.64 55.02 54.64 55.02 3,956 +0.12(+0.21%)
Jun 10, 2021 54.40 54.95 54.39 54.90 1,621 +0.21(+0.38%)
Jun 09, 2021 54.84 54.89 54.69 54.69 11,493 -0.04(-0.08%)
Jun 08, 2021 55.00 55.00 54.59 54.74 7,323 +0.35(+0.64%)
Jun 07, 2021 54.13 54.39 54.13 54.39 1,942 +0.28(+0.51%)
Jun 04, 2021 54.26 54.29 54.01 54.11 9,527 +0.52(+0.97%)
Jun 03, 2021 53.82 53.91 53.59 53.59 14,159 -0.67(-1.23%)
Jun 02, 2021 54.69 54.69 54.23 54.25 10,134 -0.37(-0.67%)
Jun 01, 2021 54.07 54.76 54.07 54.62 3,239 +1.42(+2.67%)
May 28, 2021 53.57 53.58 53.20 53.20 1,518 +0.27(+0.51%)
May 27, 2021 52.47 52.93 52.40 52.93 7,028 +0.21(+0.39%)
May 26, 2021 52.54 52.86 52.54 52.72 1,503 +0.52(+1.00%)
May 25, 2021 52.68 52.68 52.20 52.20 5,436 +0.11(+0.20%)
May 24, 2021 51.91 52.26 51.91 52.09 6,561 +0.56(+1.09%)
May 21, 2021 51.80 51.80 51.53 51.53 13,006 -0.53(-1.02%)
May 20, 2021 51.63 52.06 51.62 52.06 12,291 +1.21(+2.38%)
May 19, 2021 50.12 50.85 50.03 50.85 27,213 -0.09(-0.17%)
May 18, 2021 50.44 51.17 50.44 50.93 6,518 +1.11(+2.24%)
May 17, 2021 49.75 49.82 49.52 49.82 16,711 -0.05(-0.10%)
May 14, 2021 48.79 49.87 48.79 49.87 35,921 +1.95(+4.08%)
May 13, 2021 48.78 48.78 47.48 47.92 11,622 -0.67(-1.38%)
May 12, 2021 49.04 49.52 48.69 48.59 13,657 -1.26(-2.52%)
May 11, 2021 48.24 50.02 48.21 49.84 29,592 -0.45(-0.90%)
May 10, 2021 51.23 51.23 49.93 50.29 124,315 -1.67(-3.22%)
May 07, 2021 51.88 52.34 51.85 51.97 9,457 +0.72(+1.41%)
May 06, 2021 51.26 51.33 50.73 51.24 26,028 -0.59(-1.13%)
May 05, 2021 52.11 52.43 51.73 51.83 18,286 -0.11(-0.22%)
May 04, 2021 52.55 52.55 51.50 51.94 19,548 -1.50(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.