Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purefunds Drone Economy Strategy ETF (NY: IFLY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 38.61 38.61 37.99 37.99 1,200 -0.60(-1.56%)
Jan 30, 2020 38.42 38.59 38.42 38.59 4,086 -0.22(-0.57%)
Jan 29, 2020 39.05 39.19 38.76 38.81 4,680 -0.14(-0.36%)
Jan 28, 2020 38.60 38.96 38.44 38.95 18,607 +0.47(+1.22%)
Jan 27, 2020 38.56 38.67 38.37 38.48 6,441 -0.67(-1.71%)
Jan 24, 2020 39.19 39.46 39.00 39.15 3,700 +0.07(+0.17%)
Jan 23, 2020 39.02 39.46 38.90 39.09 6,877 -0.02(-0.06%)
Jan 22, 2020 39.15 39.50 39.04 39.11 6,819 -0.06(-0.15%)
Jan 21, 2020 39.20 39.25 39.02 39.17 3,013 -0.28(-0.72%)
Jan 17, 2020 39.50 39.50 39.07 39.45 4,600 +0.20(+0.51%)
Jan 16, 2020 39.10 39.25 39.10 39.25 2,281 +0.27(+0.69%)
Jan 15, 2020 39.19 39.24 38.98 38.98 2,273 -0.23(-0.57%)
Jan 14, 2020 39.16 39.25 39.15 39.20 2,022 +0.16(+0.41%)
Jan 13, 2020 38.70 39.09 38.70 39.05 4,603 +0.40(+1.02%)
Jan 10, 2020 38.76 39.00 38.65 38.65 4,900 -0.10(-0.26%)
Jan 09, 2020 38.69 38.75 38.65 38.75 4,186 +0.15(+0.38%)
Jan 08, 2020 38.73 38.75 38.50 38.60 4,780 +0.06(+0.16%)
Jan 07, 2020 38.13 38.61 38.13 38.54 3,631 +0.34(+0.90%)
Jan 06, 2020 38.00 38.21 37.89 38.20 2,522 +0.31(+0.81%)
Jan 03, 2020 37.71 37.98 37.71 37.89 1,400 +0.37(+0.97%)
Jan 02, 2020 37.15 37.65 37.15 37.52 2,465 +0.46(+1.25%)
Dec 31, 2019 37.02 37.44 36.77 37.06 4,600 +0.09(+0.24%)
Dec 30, 2019 37.24 37.30 36.91 36.97 3,333 -0.45(-1.22%)
Dec 27, 2019 37.70 37.70 37.34 37.42 2,800 -0.15(-0.40%)
Dec 26, 2019 37.54 37.58 37.53 37.58 500 +0.02(+0.05%)
Dec 24, 2019 37.46 37.56 37.38 37.56 900 +0.10(+0.26%)
Dec 23, 2019 37.29 37.54 37.29 37.46 977 +0.25(+0.68%)
Dec 20, 2019 37.14 37.33 37.06 37.20 2,200 +0.20(+0.53%)
Dec 19, 2019 36.93 37.01 36.90 37.01 3,466 +0.06(+0.16%)
Dec 18, 2019 37.11 37.32 36.94 36.95 1,244 -0.19(-0.51%)
Dec 17, 2019 36.88 37.22 36.75 37.14 4,079 +0.12(+0.33%)
Dec 16, 2019 36.90 37.03 36.73 37.02 29,382 +0.15(+0.40%)
Dec 13, 2019 36.90 36.90 36.60 36.87 3,300 +0.12(+0.33%)
Dec 12, 2019 36.75 36.79 36.61 36.75 2,204 +0.22(+0.60%)
Dec 11, 2019 36.34 36.53 36.00 36.53 9,284 +0.38(+1.04%)
Dec 10, 2019 36.28 36.28 36.08 36.16 1,444 -0.10(-0.28%)
Dec 09, 2019 36.30 36.30 36.22 36.26 1,671 -0.16(-0.45%)
Dec 06, 2019 36.36 36.53 36.22 36.42 1,600 +0.31(+0.86%)
Dec 05, 2019 36.09 36.27 35.97 36.11 785 -0.07(-0.19%)
Dec 04, 2019 36.15 36.26 36.15 36.18 1,102 +0.33(+0.93%)
Dec 03, 2019 35.80 35.88 35.52 35.85 3,172 -0.44(-1.21%)
Dec 02, 2019 36.61 36.61 36.27 36.28 1,643 -0.26(-0.70%)
Nov 29, 2019 36.58 36.58 36.54 36.54 100 -0.24(-0.65%)
Nov 27, 2019 36.60 36.78 36.59 36.78 600 +0.12(+0.31%)
Nov 26, 2019 36.57 36.83 36.24 36.66 2,141 +0.20(+0.56%)
Nov 25, 2019 36.48 36.60 36.36 36.46 2,220 +0.28(+0.76%)
Nov 22, 2019 36.12 36.26 36.12 36.19 1,200 +0.05(+0.14%)
Nov 21, 2019 36.35 36.35 36.10 36.13 995 -0.34(-0.92%)
Nov 20, 2019 36.43 36.55 36.43 36.47 939 -0.17(-0.46%)
Nov 19, 2019 36.72 36.76 36.64 36.64 823 -0.10(-0.29%)
Nov 18, 2019 36.90 36.90 36.57 36.74 1,219 -0.14(-0.37%)
Nov 15, 2019 36.61 36.90 36.61 36.88 1,700 +0.19(+0.52%)
Nov 14, 2019 36.38 36.69 36.28 36.69 2,254 +0.33(+0.91%)
Nov 13, 2019 36.42 36.42 36.22 36.36 2,485 -0.20(-0.55%)
Nov 12, 2019 36.50 36.56 36.50 36.56 903 +0.05(+0.15%)
Nov 11, 2019 36.62 36.62 36.48 36.51 5,378 -0.16(-0.45%)
Nov 08, 2019 36.62 36.67 36.31 36.67 4,500 +0.05(+0.14%)
Nov 07, 2019 36.48 36.64 36.33 36.62 2,883 +0.31(+0.87%)
Nov 06, 2019 36.37 36.37 36.25 36.31 1,197 +0.04(+0.10%)
Nov 05, 2019 36.19 36.27 36.17 36.27 570 -0.05(-0.14%)
Nov 04, 2019 36.35 36.37 36.15 36.32 3,690 +0.15(+0.40%)
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.