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, 2019 34.64 34.87 34.63 34.77 3,553 -0.02(-0.07%)
Feb 27, 2019 34.49 34.81 32.19 34.79 8,335 +0.14(+0.41%)
Feb 26, 2019 34.83 34.87 34.65 34.65 6,259 -0.27(-0.77%)
Feb 25, 2019 35.11 35.12 34.92 34.92 6,223 +0.20(+0.56%)
Feb 22, 2019 34.70 34.75 34.70 34.73 3,800 +0.36(+1.05%)
Feb 21, 2019 34.61 34.61 34.35 34.37 2,180 -0.24(-0.68%)
Feb 20, 2019 34.40 34.66 34.40 34.60 3,886 +0.24(+0.69%)
Feb 19, 2019 34.34 34.44 34.34 34.37 3,875 +0.22(+0.63%)
Feb 15, 2019 33.99 34.16 33.94 34.15 6,100 +0.38(+1.13%)
Feb 14, 2019 33.60 33.88 33.60 33.77 4,802 +0.18(+0.54%)
Feb 13, 2019 33.76 33.76 33.59 33.59 1,174 +0.03(+0.08%)
Feb 12, 2019 33.27 33.58 33.26 33.56 5,831 +0.58(+1.77%)
Feb 11, 2019 32.86 32.98 32.86 32.98 1,741 +0.13(+0.40%)
Feb 08, 2019 32.68 32.85 32.55 32.85 2,900 +0.13(+0.41%)
Feb 07, 2019 33.18 33.18 32.65 32.72 2,080 -0.51(-1.53%)
Feb 06, 2019 33.09 33.23 33.09 33.23 4,221 +0.10(+0.30%)
Feb 05, 2019 32.90 33.12 32.90 33.12 7,783 +0.24(+0.75%)
Feb 04, 2019 32.65 32.88 32.65 32.88 4,427 +0.35(+1.08%)
Feb 01, 2019 32.59 32.59 32.53 32.53 1,100 -0.16(-0.47%)
Jan 31, 2019 32.47 32.73 32.40 32.69 2,552 +0.39(+1.19%)
Jan 30, 2019 32.30 32.54 32.12 32.30 4,447 +0.22(+0.69%)
Jan 29, 2019 32.15 32.20 32.08 32.08 1,402 +0.16(+0.50%)
Jan 28, 2019 32.00 32.00 31.85 31.92 1,877 -0.22(-0.69%)
Jan 25, 2019 31.99 32.17 31.88 32.14 2,800 +0.35(+1.10%)
Jan 24, 2019 31.72 31.86 31.72 31.79 2,534 +0.41(+1.32%)
Jan 23, 2019 31.49 31.50 31.25 31.38 6,688 +0.24(+0.78%)
Jan 22, 2019 31.57 31.57 31.13 31.13 5,365 -0.60(-1.89%)
Jan 18, 2019 31.77 31.77 31.57 31.73 3,300 +0.56(+1.80%)
Jan 17, 2019 30.93 31.17 30.90 31.17 5,853 +0.14(+0.43%)
Jan 16, 2019 30.98 31.10 30.98 31.04 3,205 +0.02(+0.08%)
Jan 15, 2019 31.02 31.02 30.91 31.01 2,182 +0.05(+0.15%)
Jan 14, 2019 30.98 30.99 30.85 30.96 3,541 -0.11(-0.34%)
Jan 11, 2019 30.79 31.07 30.79 31.07 3,700 +0.12(+0.39%)
Jan 10, 2019 30.64 30.95 30.50 30.95 5,162 +0.15(+0.49%)
Jan 09, 2019 30.63 30.83 30.55 30.80 3,440 +0.41(+1.35%)
Jan 08, 2019 30.30 30.43 30.25 30.39 5,339 +0.34(+1.13%)
Jan 07, 2019 29.98 30.10 29.76 30.05 3,157 +0.23(+0.77%)
Jan 04, 2019 28.53 29.83 28.06 29.82 11,800 +0.95(+3.29%)
Jan 03, 2019 29.41 29.41 28.87 28.87 3,206 -0.67(-2.26%)
Jan 02, 2019 29.24 29.54 29.19 29.54 2,486 +0.19(+0.64%)
Dec 31, 2018 29.29 29.56 29.28 29.35 5,800 +0.10(+0.34%)
Dec 28, 2018 29.40 29.45 29.14 29.25 3,000 +0.13(+0.45%)
Dec 27, 2018 28.45 29.19 28.28 29.12 7,418 +0.25(+0.87%)
Dec 26, 2018 27.72 28.87 27.61 28.87 6,244 +0.69(+2.43%)
Dec 24, 2018 28.20 28.40 28.00 28.18 8,200 -0.45(-1.55%)
Dec 21, 2018 29.21 29.42 28.58 28.63 5,600 -0.75(-2.55%)
Dec 20, 2018 29.73 30.00 27.52 29.38 13,591 -0.43(-1.44%)
Dec 19, 2018 30.46 30.84 29.81 29.81 4,026 -0.70(-2.29%)
Dec 18, 2018 30.46 30.66 30.40 30.51 5,711 +0.47(+1.56%)
Dec 17, 2018 30.86 30.86 30.04 30.04 4,661 -0.75(-2.44%)
Dec 14, 2018 30.95 30.95 30.79 30.79 900 -0.22(-0.72%)
Dec 13, 2018 31.39 31.44 31.01 31.01 1,862 -0.21(-0.66%)
Dec 12, 2018 31.25 31.50 31.22 31.22 1,816 +0.38(+1.24%)
Dec 11, 2018 31.20 31.20 30.67 30.84 3,416 -0.03(-0.11%)
Dec 10, 2018 30.57 30.91 30.55 30.87 3,131 +0.10(+0.32%)
Dec 07, 2018 30.97 31.45 30.77 30.77 7,100 -0.39(-1.25%)
Dec 06, 2018 30.77 31.16 30.56 31.16 16,762 -0.26(-0.83%)
Dec 04, 2018 31.59 31.59 31.42 31.42 2,300 -1.05(-3.23%)
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.