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 (%)
Oct 31, 2018 33.57 34.23 33.57 33.86 6,528 +0.76(+2.30%)
Oct 30, 2018 32.67 33.10 32.67 33.10 8,538 +0.59(+1.81%)
Oct 29, 2018 33.85 33.85 32.51 32.51 3,875 -0.99(-2.96%)
Oct 26, 2018 33.00 33.74 32.97 33.50 8,300 -0.29(-0.86%)
Oct 25, 2018 33.82 33.90 33.74 33.79 4,737 +0.20(+0.60%)
Oct 24, 2018 34.60 34.66 33.53 33.59 14,627 -1.20(-3.45%)
Oct 23, 2018 34.59 34.79 34.19 34.79 12,163 -0.31(-0.88%)
Oct 22, 2018 35.02 35.10 34.91 35.10 3,989 -0.01(-0.03%)
Oct 19, 2018 35.48 35.48 35.10 35.11 2,000 -0.31(-0.88%)
Oct 18, 2018 35.84 35.89 35.35 35.42 2,198 -0.57(-1.59%)
Oct 17, 2018 36.25 36.26 35.97 35.99 3,264 -0.30(-0.84%)
Oct 16, 2018 35.77 36.89 35.77 36.30 7,218 +0.85(+2.40%)
Oct 15, 2018 35.15 35.51 35.07 35.45 6,212 +0.18(+0.51%)
Oct 12, 2018 35.34 35.41 35.00 35.27 3,200 +0.26(+0.75%)
Oct 11, 2018 35.35 35.56 34.67 35.01 15,403 -0.34(-0.97%)
Oct 10, 2018 36.56 36.58 35.35 35.35 15,744 -1.50(-4.07%)
Oct 09, 2018 37.24 37.24 36.72 36.85 10,642 -0.58(-1.55%)
Oct 08, 2018 37.20 37.43 37.04 37.43 17,607 -0.14(-0.37%)
Oct 05, 2018 37.99 37.99 37.15 37.57 2,500 -0.36(-0.95%)
Oct 04, 2018 38.60 38.60 37.85 37.93 13,231 -0.86(-2.22%)
Oct 03, 2018 39.05 39.05 38.79 38.79 3,857 +0.02(+0.05%)
Oct 02, 2018 38.80 38.98 38.69 38.77 10,549 -0.29(-0.75%)
Oct 01, 2018 39.25 39.29 39.06 39.06 4,168 +0.05(+0.12%)
Sep 28, 2018 38.95 39.15 38.95 39.02 15,800 -0.14(-0.36%)
Sep 27, 2018 38.99 39.37 38.99 39.16 2,832 +0.19(+0.50%)
Sep 26, 2018 38.90 39.14 38.88 38.97 11,694 +0.33(+0.85%)
Sep 25, 2018 38.54 38.64 38.47 38.64 6,338 +0.03(+0.09%)
Sep 24, 2018 38.68 38.71 38.57 38.60 2,729 -0.30(-0.77%)
Sep 21, 2018 38.95 39.00 38.90 38.90 3,800 +0.05(+0.12%)
Sep 20, 2018 39.17 39.17 38.85 38.85 9,066 -0.27(-0.68%)
Sep 19, 2018 39.39 39.48 39.07 39.12 6,865 -0.38(-0.97%)
Sep 18, 2018 39.31 39.57 39.31 39.50 4,997 +0.53(+1.35%)
Sep 17, 2018 39.13 39.13 38.90 38.97 2,785 -0.03(-0.07%)
Sep 14, 2018 38.97 39.23 38.80 39.00 8,900 +0.46(+1.19%)
Sep 13, 2018 38.30 38.67 38.29 38.54 7,517 +0.54(+1.42%)
Sep 12, 2018 37.94 38.12 37.94 38.00 7,587 +0.06(+0.16%)
Sep 11, 2018 37.72 37.99 37.72 37.94 5,631 +0.10(+0.26%)
Sep 10, 2018 37.63 37.90 37.63 37.84 2,035 +0.47(+1.27%)
Sep 07, 2018 37.38 37.67 37.37 37.37 2,100 -0.15(-0.41%)
Sep 06, 2018 37.11 37.58 37.11 37.52 2,855 +0.90(+2.46%)
Sep 05, 2018 36.70 36.86 36.62 36.62 1,409 -0.20(-0.54%)
Sep 04, 2018 36.85 36.88 36.66 36.82 3,613 +0.02(+0.05%)
Aug 31, 2018 36.80 36.80 36.80 0 -0.22(-0.61%)
Aug 30, 2018 37.10 37.17 36.96 37.02 1,531 -0.22(-0.58%)
Aug 29, 2018 36.98 37.24 36.98 37.24 1,953 +0.14(+0.38%)
Aug 28, 2018 37.09 37.10 36.97 37.10 1,727 +0.14(+0.38%)
Aug 27, 2018 36.76 37.00 36.76 36.96 3,239 +0.26(+0.70%)
Aug 24, 2018 36.62 36.80 36.62 36.70 1,800 +0.05(+0.14%)
Aug 23, 2018 36.64 37.00 36.51 36.65 3,416 -0.15(-0.40%)
Aug 22, 2018 36.86 36.89 36.76 36.80 1,006 -0.04(-0.12%)
Aug 21, 2018 36.39 36.84 36.39 36.84 6,101 +0.55(+1.50%)
Aug 20, 2018 36.15 36.32 36.14 36.30 6,291 +0.55(+1.52%)
Aug 17, 2018 35.75 35.75 35.69 35.75 1,700 +0.35(+0.99%)
Aug 16, 2018 35.43 35.65 35.40 35.40 4,031 +0.24(+0.69%)
Aug 15, 2018 35.08 35.24 35.08 35.16 948 -0.36(-1.02%)
Aug 14, 2018 35.27 35.52 35.27 35.52 4,338 +0.26(+0.72%)
Aug 13, 2018 35.12 35.27 35.12 35.27 1,099 -0.08(-0.21%)
Aug 10, 2018 35.32 35.34 35.19 35.34 6,600 -0.55(-1.53%)
Aug 09, 2018 35.87 35.96 35.87 35.89 2,142 -0.07(-0.19%)
Aug 08, 2018 36.00 36.00 35.79 35.96 3,135 -0.04(-0.11%)
Aug 07, 2018 35.84 36.00 35.84 36.00 2,974 +0.44(+1.23%)
Aug 06, 2018 35.54 35.67 35.53 35.56 3,747 -0.16(-0.46%)
Aug 03, 2018 35.83 35.86 35.70 35.73 3,600 +0.12(+0.35%)
Aug 02, 2018 35.44 35.60 35.36 35.60 3,006 +0.04(+0.12%)
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.