Canada markets closed

Amplify International Online Retail ETF (XBUY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.63+1.07 (+3.38%)
At close: 04:27PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.7321.7321.7321.7321.73141
May 02, 202421.3921.4021.3721.3721.375,139
May 01, 202420.4720.8120.4720.5620.562,524
Apr 30, 202420.6420.6520.4520.4520.452,501
Apr 29, 202420.9921.0220.9020.9520.953,636
Apr 26, 202420.7220.9520.7220.8720.871,512
Apr 25, 202420.1020.4420.1020.4420.44352
Apr 24, 202420.5920.5920.4920.4920.49153
Apr 23, 202420.0520.4820.0520.4320.432,507
Apr 22, 202419.8219.9519.7519.9419.94844
Apr 19, 202419.5119.5119.5119.5119.515
Apr 18, 202419.7719.8219.7119.7119.711,589
Apr 17, 202419.7619.7619.6319.6319.63307
Apr 16, 202419.6619.6619.6619.6619.6627
Apr 15, 202419.9219.9219.9219.9219.9210
Apr 12, 202420.3620.3620.2720.2720.27129
Apr 11, 202421.0121.0121.0121.0121.012
Apr 10, 202420.8120.8120.8120.8120.8127
Apr 09, 202421.2721.2721.2721.2721.2721
Apr 08, 202421.1621.1721.1621.1721.17510
Apr 05, 202420.9420.9420.8820.8820.88201
Apr 04, 202420.8220.8220.8220.8220.8256
Apr 03, 202420.8920.9620.8920.9620.96648
Apr 02, 202420.9820.9820.9820.9820.985
Apr 01, 202420.9920.9920.9920.9920.9928
Mar 28, 202421.0021.0021.0021.0021.0027
Mar 27, 202420.9920.9920.9920.9920.994
Mar 26, 202420.9520.9520.9520.9520.952
Mar 25, 202421.0521.0521.0421.0421.04236
Mar 22, 202421.0721.0721.0721.0721.071
Mar 21, 202421.5821.5821.5621.5621.56213
Mar 20, 202421.3421.3421.3421.3421.34164
Mar 19, 202421.0321.0321.0321.0321.0313
Mar 18, 202421.4121.4121.3521.3521.35557
Mar 15, 202421.3521.3521.3521.3521.3562
Mar 14, 202421.5521.5521.4521.4521.45137
Mar 13, 202422.0622.0622.0622.0622.0647
Mar 12, 202421.8321.8321.8321.8321.8310
Mar 11, 202421.5221.5221.5221.5221.52227
Mar 08, 202421.6121.6121.4521.5021.50660
Mar 07, 202421.4021.4521.3921.4521.45524
Mar 06, 202421.4921.5721.4921.5221.52860
Mar 05, 202421.0221.0221.0221.0221.0234
Mar 04, 202421.5021.5021.5021.5021.5076
Mar 01, 202421.4421.9221.4421.8821.88336
Feb 29, 202421.5321.5321.4021.4021.40475
Feb 28, 202421.2321.2321.2321.2321.2378
Feb 27, 202421.6221.6221.6221.6221.6246
Feb 26, 202421.0821.1021.0821.1021.10322
Feb 23, 202420.9420.9420.9420.9420.9453
Feb 22, 202420.9820.9820.9820.9820.98208
Feb 21, 202420.8420.8420.8420.8420.8455
Feb 20, 202420.7620.7620.7620.7620.76124
Feb 16, 202421.1121.1121.1121.1121.112
Feb 15, 202421.0521.0521.0521.0521.059
Feb 14, 202420.6020.6020.6020.6020.607
Feb 13, 202420.1120.1120.0220.0220.021,005
Feb 12, 202420.5220.5220.5220.5220.52148
Feb 09, 202420.2320.3820.2320.3820.38132
Feb 08, 202420.1120.1120.1120.1120.11522
Feb 07, 202420.0920.0920.0920.0920.0927
Feb 06, 202420.0620.1920.0620.1920.19249
Feb 05, 202419.7619.9119.7619.8619.861,115
Feb 02, 202420.0920.1520.0920.1520.15122
Feb 01, 202420.1820.2020.1820.2020.201,099
Jan 31, 202419.9720.1619.9019.9019.90432
Jan 30, 202420.1420.1420.1220.1220.12125
Jan 29, 202420.5020.5020.5020.5020.50237
Jan 26, 202420.6020.6020.6020.6020.6025
Jan 25, 202420.5320.5420.5320.5420.54251
Jan 24, 202420.5320.5320.5320.5320.53128
Jan 23, 202420.3720.3720.3720.3720.3735
Jan 22, 202420.1720.1720.1720.1720.1787
Jan 19, 202420.2020.2020.2020.2020.2017
Jan 18, 202420.1620.1620.1620.1620.167
Jan 17, 202420.0320.1620.0320.1620.16339
Jan 16, 202420.5520.6220.4720.4720.47433
Jan 12, 202420.8320.8320.8320.8320.8321
Jan 11, 202420.9120.9120.9120.9120.918
Jan 10, 202420.6420.6420.6020.6020.602,678
Jan 09, 202420.5720.5720.5720.5720.5736
Jan 08, 202420.7420.7920.7420.7920.791,093
Jan 05, 202420.6320.6320.6320.6320.6310
Jan 04, 202420.5320.6320.5020.5020.50701
Jan 03, 202420.5820.7420.5820.7220.721,773
Jan 02, 202420.8720.8720.6920.6920.69294
Dec 29, 202321.2721.2721.0521.0821.08772
Dec 28, 202321.2121.2121.1821.1821.18116
Dec 27, 202321.0321.0420.9821.0421.042,890
Dec 27, 20231.03787 Dividend
Dec 26, 202321.9521.9621.9321.9620.92653
Dec 22, 202321.9921.9921.9521.9520.91186
Dec 21, 202321.9122.0921.9122.0921.04544
Dec 20, 202322.0522.0521.6621.6620.64696
Dec 19, 202322.1422.2022.1122.1921.142,802
Dec 18, 202321.7521.8021.7521.8020.77207
Dec 15, 202322.0022.0121.9221.9220.891,628
Dec 14, 202322.2022.2522.2022.2521.20375
Dec 13, 202321.2921.8121.2621.8120.782,399
Dec 12, 202321.4921.5721.4521.5520.532,501
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...