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 28, 2019 34.73 35.10 34.73 35.10 2,700 +0.23(+0.66%)
Jun 27, 2019 34.92 34.92 34.74 34.87 1,091 +0.09(+0.26%)
Jun 26, 2019 34.85 34.97 34.71 34.78 1,519 -0.01(-0.02%)
Jun 25, 2019 34.93 34.95 34.78 34.78 1,103 -0.29(-0.83%)
Jun 24, 2019 35.25 35.25 35.04 35.08 1,670 -0.03(-0.09%)
Jun 21, 2019 35.25 35.25 35.00 35.10 2,500 -0.10(-0.27%)
Jun 20, 2019 34.97 35.20 34.77 35.20 2,053 +0.44(+1.27%)
Jun 19, 2019 34.40 34.88 34.40 34.76 3,825 +0.29(+0.86%)
Jun 18, 2019 34.08 34.55 34.08 34.47 1,634 +0.55(+1.61%)
Jun 17, 2019 33.89 33.93 33.89 33.92 1,143 -0.06(-0.18%)
Jun 14, 2019 34.02 34.05 33.98 33.98 600 -0.05(-0.14%)
Jun 13, 2019 34.18 34.18 34.03 34.03 683 +0.21(+0.61%)
Jun 12, 2019 34.11 34.11 33.75 33.82 1,621 -0.20(-0.59%)
Jun 11, 2019 34.32 34.52 33.92 34.02 4,369 -0.24(-0.70%)
Jun 10, 2019 34.42 34.50 34.26 34.26 1,433 +0.12(+0.36%)
Jun 07, 2019 34.01 34.17 33.82 34.14 2,900 +0.45(+1.34%)
Jun 06, 2019 33.81 33.81 33.55 33.68 6,984 -0.10(-0.28%)
Jun 05, 2019 33.20 33.84 33.20 33.78 3,541 +0.19(+0.56%)
Jun 04, 2019 33.24 33.59 33.24 33.59 1,454 +0.68(+2.07%)
Jun 03, 2019 32.74 33.04 32.74 32.91 2,249 +0.11(+0.34%)
May 31, 2019 32.69 32.81 32.69 32.80 1,100 -0.27(-0.82%)
May 30, 2019 32.84 33.12 32.84 33.07 2,100 +0.19(+0.58%)
May 29, 2019 32.69 32.88 32.65 32.88 1,404 -0.25(-0.75%)
May 28, 2019 33.49 33.49 33.10 33.13 3,150 -0.11(-0.35%)
May 24, 2019 33.15 33.32 33.15 33.24 1,200 +0.32(+0.99%)
May 23, 2019 33.00 33.06 32.83 32.92 5,716 -0.61(-1.81%)
May 22, 2019 33.44 33.66 33.44 33.53 1,215 -0.40(-1.19%)
May 21, 2019 33.79 33.93 33.65 33.93 2,199 +0.35(+1.04%)
May 20, 2019 33.35 33.61 33.35 33.58 1,324 -0.20(-0.61%)
May 17, 2019 34.05 34.05 33.72 33.78 2,200 -0.35(-1.01%)
May 16, 2019 34.08 34.13 33.94 34.13 2,601 +0.07(+0.19%)
May 15, 2019 33.85 34.06 33.85 34.06 1,509 +0.03(+0.10%)
May 14, 2019 33.30 34.03 33.30 34.03 2,625 +0.92(+2.78%)
May 13, 2019 33.63 33.63 33.07 33.11 2,340 -1.05(-3.08%)
May 10, 2019 33.80 34.16 33.70 34.16 1,100 +0.30(+0.89%)
May 09, 2019 33.77 34.00 33.29 33.86 1,819 -0.17(-0.50%)
May 08, 2019 33.84 34.03 33.60 34.03 2,494 -0.13(-0.37%)
May 07, 2019 34.60 34.60 34.09 34.16 1,528 -0.54(-1.56%)
May 06, 2019 34.41 34.70 34.19 34.70 831 -0.39(-1.10%)
May 03, 2019 35.10 35.10 34.80 35.08 3,700 +0.21(+0.60%)
May 02, 2019 34.97 34.97 34.78 34.88 1,075 -0.38(-1.09%)
May 01, 2019 35.29 35.37 35.26 35.26 709 +0.13(+0.37%)
Apr 30, 2019 35.17 35.33 35.04 35.13 1,571 -0.15(-0.42%)
Apr 29, 2019 35.18 35.41 35.18 35.28 2,653 +0.13(+0.37%)
Apr 26, 2019 35.03 35.19 34.99 35.15 2,200 +0.03(+0.10%)
Apr 25, 2019 35.33 35.33 35.00 35.12 2,293 -0.24(-0.69%)
Apr 24, 2019 35.37 35.53 35.36 35.36 12,850 -0.08(-0.21%)
Apr 23, 2019 35.15 35.50 35.09 35.44 3,613 +0.45(+1.28%)
Apr 22, 2019 34.66 34.99 34.66 34.99 1,208 -0.02(-0.05%)
Apr 18, 2019 34.80 35.01 34.69 35.01 1,800 +0.05(+0.13%)
Apr 17, 2019 35.14 35.14 34.86 34.96 2,614 +0.20(+0.57%)
Apr 16, 2019 34.60 34.81 34.39 34.76 8,648 +0.19(+0.55%)
Apr 15, 2019 34.71 34.71 34.53 34.57 3,120 -0.06(-0.17%)
Apr 12, 2019 34.40 34.63 34.40 34.63 1,900 +0.28(+0.80%)
Apr 11, 2019 34.16 34.47 34.16 34.35 1,285 +0.21(+0.62%)
Apr 10, 2019 34.11 34.16 34.01 34.15 1,725 -0.04(-0.11%)
Apr 09, 2019 34.47 34.47 34.09 34.18 4,423 -0.37(-1.06%)
Apr 08, 2019 34.49 34.57 34.38 34.55 1,517 +0.04(+0.13%)
Apr 05, 2019 34.46 34.52 34.39 34.51 2,800 +0.12(+0.33%)
Apr 04, 2019 34.30 34.43 34.30 34.39 1,077 +0.06(+0.17%)
Apr 03, 2019 34.31 34.45 34.23 34.33 2,829 +0.10(+0.28%)
Apr 02, 2019 34.13 34.26 34.12 34.23 2,977 -0.05(-0.13%)
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.