Amplify Online Retail ETF (IBUY)
56.05
-2.51 (-4.29%)
At close: Apr 10, 2025, 11:23 AM
KMI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 53.32 | 58.56 | 52.57 | 58.56 | 5.85 | 11.10% | 5,055 |
| Apr 8, 2025 | 56.31 | 56.31 | 51.97 | 52.71 | -1.07 | -1.99% | 352,608 |
| Apr 7, 2025 | 51.88 | 56.45 | 51.60 | 53.78 | -0.44 | -0.81% | 22,904 |
| Apr 4, 2025 | 54.72 | 55.53 | 53.21 | 54.22 | -2.95 | -5.16% | 64,802 |
| Apr 3, 2025 | 58.13 | 58.63 | 56.84 | 57.17 | -4.49 | -7.28% | 11,800 |
| Apr 2, 2025 | 59.73 | 62.02 | 59.73 | 61.66 | 1.02 | 1.68% | 44,100 |
| Apr 1, 2025 | 59.83 | 60.68 | 59.50 | 60.64 | 0.49 | 0.81% | 24,732 |
| Mar 31, 2025 | 59.09 | 60.23 | 58.87 | 60.15 | -0.11 | -0.18% | 23,849 |
| Mar 28, 2025 | 63.18 | 63.18 | 60.04 | 60.26 | -1.82 | -2.93% | 3,704 |
| Mar 27, 2025 | 62.00 | 62.78 | 61.59 | 62.08 | -0.11 | -0.18% | 6,400 |
| Mar 26, 2025 | 63.59 | 63.59 | 62.17 | 62.19 | -1.35 | -2.12% | 2,337 |
| Mar 25, 2025 | 63.67 | 63.85 | 63.22 | 63.54 | 0.01 | 0.02% | 8,533 |
| Mar 24, 2025 | 62.71 | 63.53 | 62.71 | 63.53 | 1.98 | 3.22% | 11,839 |
| Mar 21, 2025 | 60.28 | 61.55 | 60.28 | 61.55 | 0.41 | 0.67% | 4,200 |
| Mar 20, 2025 | 60.61 | 61.92 | 60.61 | 61.14 | -0.30 | -0.49% | 8,118 |
| Mar 19, 2025 | 60.29 | 61.92 | 60.25 | 61.44 | 1.28 | 2.13% | 29,300 |
| Mar 18, 2025 | 61.08 | 61.16 | 59.92 | 60.16 | -1.47 | -2.39% | 14,000 |
| Mar 17, 2025 | 60.38 | 62.01 | 60.38 | 61.63 | 1.12 | 1.85% | 19,119 |
| Mar 14, 2025 | 60.23 | 60.69 | 60.12 | 60.51 | 1.52 | 2.58% | 61,700 |
| Mar 13, 2025 | 60.56 | 60.56 | 58.91 | 58.99 | -1.79 | -2.95% | 6,200 |
| Mar 12, 2025 | 61.60 | 61.79 | 60.26 | 60.78 | -0.02 | -0.03% | 20,300 |
| Mar 11, 2025 | 61.22 | 61.77 | 60.17 | 60.80 | -0.38 | -0.62% | 209,429 |
| Mar 10, 2025 | 62.04 | 62.33 | 60.54 | 61.18 | -2.22 | -3.50% | 138,800 |
| Mar 7, 2025 | 62.90 | 63.46 | 61.58 | 63.40 | 0.50 | 0.79% | 29,100 |
| Mar 6, 2025 | 64.18 | 64.85 | 62.90 | 62.90 | -2.39 | -3.66% | 4,208 |
| Mar 5, 2025 | 64.23 | 65.29 | 63.91 | 65.29 | 1.27 | 1.98% | 40,023 |
| Mar 4, 2025 | 64.09 | 64.45 | 62.38 | 64.02 | -0.94 | -1.45% | 23,113 |
| Mar 3, 2025 | 67.41 | 67.74 | 64.71 | 64.96 | -1.90 | -2.84% | 18,747 |
| Feb 28, 2025 | 65.99 | 66.88 | 65.86 | 66.86 | 0.52 | 0.78% | 31,916 |
| Feb 27, 2025 | 67.64 | 67.91 | 66.34 | 66.34 | -1.50 | -2.21% | 3,817 |
| Feb 26, 2025 | 67.99 | 68.81 | 67.69 | 67.84 | 0.13 | 0.19% | 32,909 |
| Feb 25, 2025 | 68.06 | 68.27 | 66.50 | 67.71 | -1.13 | -1.64% | 16,307 |
| Feb 24, 2025 | 69.22 | 69.39 | 67.67 | 68.84 | -0.26 | -0.38% | 51,900 |
| Feb 21, 2025 | 71.15 | 71.39 | 69.08 | 69.10 | -3.17 | -4.39% | 18,600 |
| Feb 20, 2025 | 73.32 | 73.52 | 71.65 | 72.27 | -1.43 | -1.94% | 47,700 |
| Feb 19, 2025 | 73.51 | 73.97 | 73.32 | 73.70 | -0.40 | -0.54% | 5,131 |
| Feb 18, 2025 | 74.38 | 74.38 | 73.59 | 74.10 | 0.18 | 0.24% | 29,927 |
| Feb 14, 2025 | 73.82 | 74.07 | 73.53 | 73.92 | 0.84 | 1.15% | 17,200 |
| Feb 13, 2025 | 71.16 | 73.08 | 71.16 | 73.08 | 2.35 | 3.32% | 14,500 |
| Feb 12, 2025 | 69.16 | 70.76 | 68.99 | 70.73 | 0.45 | 0.64% | 13,400 |
| Feb 11, 2025 | 70.28 | 70.54 | 69.89 | 70.28 | -0.41 | -0.58% | 178,229 |
| Feb 10, 2025 | 70.51 | 70.88 | 70.23 | 70.69 | 1.03 | 1.48% | 16,908 |
| Feb 7, 2025 | 69.86 | 70.74 | 69.41 | 69.66 | 0.40 | 0.58% | 15,439 |
| Feb 6, 2025 | 69.04 | 69.88 | 69.04 | 69.26 | 0.51 | 0.74% | 17,442 |
| Feb 5, 2025 | 68.47 | 68.80 | 68.34 | 68.75 | 0.15 | 0.22% | 35,827 |
| Feb 4, 2025 | 68.02 | 68.75 | 67.97 | 68.60 | 0.82 | 1.21% | 7,705 |
| Feb 3, 2025 | 66.65 | 68.29 | 66.65 | 67.78 | -0.77 | -1.12% | 98,344 |
| Jan 31, 2025 | 69.18 | 69.45 | 68.27 | 68.55 | -0.45 | -0.65% | 14,936 |
| Jan 30, 2025 | 68.73 | 69.37 | 68.58 | 69.00 | 0.63 | 0.92% | 12,800 |
| Jan 29, 2025 | 68.69 | 68.69 | 68.07 | 68.37 | -0.27 | -0.39% | 13,027 |