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 (%)
Feb 28, 2018 36.94 37.02 36.65 36.65 17,761 -0.21(-0.57%)
Feb 27, 2018 37.17 37.21 36.76 36.86 6,258 -0.32(-0.86%)
Feb 26, 2018 37.16 37.18 37.00 37.18 4,079 +0.38(+1.03%)
Feb 23, 2018 36.81 36.82 36.69 36.80 3,781 +0.22(+0.59%)
Feb 22, 2018 36.67 36.81 36.58 36.58 6,962 -0.07(-0.18%)
Feb 21, 2018 36.87 37.15 36.65 36.65 6,149 -0.05(-0.14%)
Feb 20, 2018 36.97 37.01 36.70 36.70 4,470 -0.40(-1.09%)
Feb 16, 2018 37.10 37.10 37.10 0 +0.09(+0.25%)
Feb 15, 2018 36.80 37.01 36.41 37.01 8,612 +0.64(+1.75%)
Feb 14, 2018 35.42 36.40 35.42 36.37 3,904 +0.71(+2.00%)
Feb 13, 2018 35.55 35.76 35.55 35.66 6,348 -0.06(-0.16%)
Feb 12, 2018 35.34 35.77 35.34 35.72 4,153 +0.41(+1.16%)
Feb 09, 2018 35.17 35.31 34.33 35.31 5,950 +0.31(+0.88%)
Feb 08, 2018 35.89 35.89 35.00 35.00 7,233 -0.90(-2.51%)
Feb 07, 2018 35.63 36.21 35.63 35.90 6,992 +0.22(+0.61%)
Feb 06, 2018 34.77 35.73 34.33 35.68 20,428 +0.22(+0.61%)
Feb 05, 2018 36.37 36.39 35.00 35.46 32,435 -1.38(-3.75%)
Feb 02, 2018 37.30 37.35 36.64 36.84 14,986 -0.83(-2.19%)
Feb 01, 2018 37.29 37.80 37.20 37.67 3,130 +0.17(+0.45%)
Jan 31, 2018 37.52 37.68 37.21 37.50 9,563 +0.06(+0.16%)
Jan 30, 2018 37.57 37.57 37.16 37.44 11,286 -0.36(-0.95%)
Jan 29, 2018 37.82 38.00 37.72 37.80 12,054 -0.17(-0.45%)
Jan 26, 2018 37.68 37.97 37.68 37.97 10,313 +0.42(+1.12%)
Jan 25, 2018 37.67 37.83 37.54 37.55 7,823 -0.06(-0.16%)
Jan 24, 2018 37.56 37.68 37.33 37.61 8,021 +0.21(+0.56%)
Jan 23, 2018 37.30 37.50 37.30 37.40 10,210 +0.03(+0.08%)
Jan 22, 2018 37.40 37.44 37.20 37.37 9,471 +0.02(+0.05%)
Jan 19, 2018 37.48 37.50 37.28 37.35 8,269 +0.01(+0.03%)
Jan 18, 2018 37.55 37.77 37.22 37.34 16,669 -0.22(-0.59%)
Jan 17, 2018 37.51 37.70 37.42 37.56 7,974 +0.44(+1.19%)
Jan 16, 2018 37.50 37.95 37.11 37.12 32,665 -0.38(-1.01%)
Jan 12, 2018 37.50 37.50 37.50 0 +0.39(+1.06%)
Jan 11, 2018 36.92 37.17 36.92 37.11 6,029 +0.48(+1.30%)
Jan 10, 2018 36.71 36.83 36.62 36.63 20,017 -0.23(-0.62%)
Jan 09, 2018 37.03 37.06 36.86 36.86 6,540 -0.20(-0.54%)
Jan 08, 2018 36.91 37.11 36.64 37.06 129,047 -0.00(-0.01%)
Jan 05, 2018 37.08 37.10 36.91 37.06 7,291 +0.10(+0.28%)
Jan 04, 2018 36.81 36.98 36.77 36.96 6,934 +0.28(+0.77%)
Jan 03, 2018 36.68 36.74 36.64 36.68 11,074 +0.08(+0.21%)
Jan 02, 2018 36.55 36.68 36.45 36.60 8,350 +0.42(+1.16%)
Dec 29, 2017 36.18 36.18 36.18 0 -0.26(-0.71%)
Dec 28, 2017 36.33 36.56 36.20 36.44 9,970 +0.24(+0.68%)
Dec 27, 2017 36.21 36.39 36.10 36.20 10,462 -0.04(-0.12%)
Dec 26, 2017 36.30 36.30 36.15 36.24 4,845 -0.28(-0.77%)
Dec 22, 2017 36.67 36.67 36.36 36.52 14,809 -0.32(-0.87%)
Dec 21, 2017 36.69 37.00 36.60 36.84 9,496 +0.24(+0.65%)
Dec 20, 2017 36.71 36.72 36.42 36.60 22,054 +0.04(+0.11%)
Dec 19, 2017 37.00 37.00 36.52 36.56 13,879 -0.17(-0.46%)
Dec 18, 2017 36.26 36.77 36.26 36.73 8,591 +0.55(+1.52%)
Dec 15, 2017 35.80 36.25 35.80 36.18 6,109 +0.45(+1.26%)
Dec 14, 2017 36.10 36.14 35.66 35.73 6,147 -0.20(-0.56%)
Dec 13, 2017 35.81 36.07 35.81 35.93 7,120 +0.19(+0.53%)
Dec 12, 2017 35.83 36.00 35.74 35.74 8,133 -0.04(-0.11%)
Dec 11, 2017 36.00 36.07 35.75 35.78 24,598 -0.10(-0.28%)
Dec 08, 2017 35.94 35.96 35.80 35.88 7,703 +0.11(+0.31%)
Dec 07, 2017 35.48 35.91 35.48 35.77 16,426 +0.38(+1.07%)
Dec 06, 2017 35.21 35.80 35.21 35.39 26,180 +1.28(+3.75%)
Dec 05, 2017 34.50 34.69 34.11 34.11 5,786 -0.36(-1.04%)
Dec 04, 2017 34.99 34.99 34.47 34.47 16,787 -0.28(-0.81%)
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.