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