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 (%)
Jun 29, 2018 35.69 35.54 3,220 +0.53(+1.53%)
Jun 28, 2018 34.49 35.01 34.49 35.01 8,564 +0.16(+0.45%)
Jun 27, 2018 34.47 35.31 34.47 34.85 4,958 -0.24(-0.68%)
Jun 26, 2018 34.91 35.09 34.88 35.09 1,538 +0.35(+1.01%)
Jun 25, 2018 34.98 34.98 34.70 34.74 3,426 -0.55(-1.55%)
Jun 22, 2018 35.40 35.40 35.25 35.29 2,763 +0.23(+0.67%)
Jun 21, 2018 35.16 35.31 35.05 35.05 3,805 -0.17(-0.47%)
Jun 20, 2018 35.33 35.37 35.19 35.22 10,223 -0.14(-0.41%)
Jun 19, 2018 35.43 35.72 35.34 35.37 6,627 -0.61(-1.71%)
Jun 18, 2018 35.68 35.98 35.68 35.98 5,103 +0.19(+0.53%)
Jun 15, 2018 35.82 35.58 35.79 7,125 +0.18(+0.50%)
Jun 14, 2018 35.87 35.87 35.52 35.61 2,252 -0.27(-0.74%)
Jun 13, 2018 35.89 35.90 35.68 35.88 2,963 -0.19(-0.52%)
Jun 12, 2018 36.05 36.12 35.88 36.07 6,083 +0.08(+0.22%)
Jun 11, 2018 35.95 35.99 35.86 35.99 1,564 +0.01(+0.03%)
Jun 08, 2018 35.72 35.98 35.72 35.98 7,943 +0.12(+0.34%)
Jun 07, 2018 35.92 35.99 35.77 35.86 5,447 +0.10(+0.27%)
Jun 06, 2018 35.69 35.76 4,455 +0.10(+0.27%)
Jun 05, 2018 35.69 35.79 35.50 35.66 6,761 +0.01(+0.04%)
Jun 04, 2018 35.66 35.75 35.53 35.65 7,416 +0.38(+1.09%)
Jun 01, 2018 35.07 35.31 35.07 35.27 3,687 +0.34(+0.99%)
May 31, 2018 35.11 35.19 34.88 34.92 7,362 -0.12(-0.34%)
May 30, 2018 35.10 35.10 34.92 35.04 5,673 +0.37(+1.07%)
May 29, 2018 34.69 35.03 34.51 34.67 5,770 -0.52(-1.47%)
May 25, 2018 35.19 35.19 35.19 0 +0.04(+0.11%)
May 24, 2018 35.11 35.32 34.98 35.15 7,943 +0.14(+0.41%)
May 23, 2018 34.79 35.01 34.78 35.01 3,824 -0.20(-0.58%)
May 22, 2018 35.26 35.26 34.97 35.21 5,518 -0.06(-0.17%)
May 21, 2018 35.25 35.34 35.15 35.27 11,043 +0.33(+0.94%)
May 18, 2018 35.07 35.07 34.94 34.94 5,920 -0.08(-0.23%)
May 17, 2018 34.77 35.02 34.77 35.02 7,728 +0.14(+0.40%)
May 16, 2018 34.73 34.99 34.68 34.88 4,349 -0.02(-0.07%)
May 15, 2018 35.01 35.06 34.84 34.91 3,601 -0.41(-1.17%)
May 14, 2018 35.79 35.79 35.32 35.32 6,048 -0.36(-1.01%)
May 11, 2018 35.89 35.89 35.68 35.68 5,871 -0.20(-0.56%)
May 10, 2018 35.80 35.88 35.80 35.88 1,274 +0.18(+0.50%)
May 09, 2018 35.56 35.80 35.56 35.70 3,246 +0.16(+0.44%)
May 08, 2018 35.28 35.55 35.26 35.55 3,583 +0.48(+1.35%)
May 07, 2018 34.99 35.07 34.98 35.07 4,367 +0.22(+0.63%)
May 04, 2018 34.34 34.99 34.34 34.85 4,428 +0.21(+0.60%)
May 03, 2018 34.65 34.65 34.24 34.64 6,909 +0.08(+0.24%)
May 02, 2018 34.32 34.69 34.32 34.56 8,947 +0.14(+0.41%)
May 01, 2018 34.68 34.68 34.25 34.42 6,044 -0.31(-0.89%)
Apr 30, 2018 34.83 34.87 34.73 34.73 1,230 -0.22(-0.64%)
Apr 27, 2018 35.25 35.25 34.89 34.95 5,073 -0.32(-0.92%)
Apr 26, 2018 35.26 35.27 35.02 35.27 3,843 +0.23(+0.67%)
Apr 25, 2018 35.05 35.18 34.70 35.04 4,150 -0.12(-0.34%)
Apr 24, 2018 36.00 36.00 35.09 35.16 6,019 -0.50(-1.41%)
Apr 23, 2018 35.99 35.99 35.61 35.66 2,589 -0.18(-0.50%)
Apr 20, 2018 36.03 36.07 35.84 35.84 1,944 -0.16(-0.44%)
Apr 19, 2018 36.19 36.22 36.00 36.00 3,466 -0.16(-0.45%)
Apr 18, 2018 36.20 36.20 36.11 36.16 2,716 +0.29(+0.81%)
Apr 17, 2018 36.00 36.09 35.87 35.87 5,752 +0.07(+0.20%)
Apr 16, 2018 35.66 35.92 35.63 35.80 4,171 +0.37(+1.05%)
Apr 13, 2018 35.75 35.75 35.34 35.43 6,807 +0.02(+0.06%)
Apr 12, 2018 35.30 35.46 35.30 35.41 2,530 +0.19(+0.53%)
Apr 11, 2018 34.67 35.43 34.67 35.22 10,781 +0.47(+1.35%)
Apr 10, 2018 34.51 34.88 34.51 34.75 2,718 +0.41(+1.20%)
Apr 09, 2018 34.24 34.59 34.12 34.34 8,235 +0.48(+1.41%)
Apr 06, 2018 34.40 34.66 33.86 33.86 4,199 -0.57(-1.65%)
Apr 05, 2018 34.58 34.58 34.40 34.43 4,828 +0.16(+0.47%)
Apr 04, 2018 33.73 34.27 33.54 34.27 8,658 -0.03(-0.08%)
Apr 03, 2018 34.08 34.31 34.01 34.30 2,727 +0.33(+0.96%)
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.