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 (%)
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%)
Dec 03, 2018 31.89 32.66 31.89 32.47 4,143 +0.26(+0.81%)
Nov 30, 2018 33.45 33.45 32.21 32.21 4,200 -1.13(-3.39%)
Nov 29, 2018 32.83 33.34 32.83 33.34 2,867 +0.53(+1.62%)
Nov 28, 2018 32.17 33.02 31.70 32.81 39,643 +1.49(+4.76%)
Nov 27, 2018 31.55 31.55 31.16 31.32 5,771 -0.17(-0.54%)
Nov 26, 2018 31.51 31.62 31.31 31.49 7,453 +0.22(+0.70%)
Nov 23, 2018 31.30 31.38 30.89 31.27 5,300 -1.55(-4.71%)
Nov 21, 2018 32.82 32.82 32.82 0 +0.53(+1.64%)
Nov 20, 2018 33.44 33.44 31.72 32.29 6,196 -0.75(-2.28%)
Nov 19, 2018 34.06 34.16 33.04 33.04 5,352 -1.23(-3.58%)
Nov 16, 2018 34.17 34.27 34.12 34.27 1,300 -0.16(-0.45%)
Nov 15, 2018 33.66 34.43 33.66 34.42 4,160 +0.36(+1.06%)
Nov 14, 2018 34.13 34.24 33.95 34.06 4,478 -0.10(-0.29%)
Nov 13, 2018 34.29 34.48 34.04 34.16 2,450 -0.25(-0.72%)
Nov 12, 2018 35.29 35.29 34.29 34.41 6,583 -0.71(-2.02%)
Nov 09, 2018 35.33 35.45 35.10 35.12 2,100 -0.49(-1.38%)
Nov 08, 2018 35.99 35.99 35.61 35.61 1,908 -0.53(-1.47%)
Nov 07, 2018 35.70 36.14 35.57 36.14 4,933 +0.96(+2.73%)
Nov 06, 2018 34.50 35.18 34.40 35.18 7,307 +0.32(+0.91%)
Nov 05, 2018 34.74 34.86 34.60 34.86 11,580 +0.07(+0.21%)
Nov 02, 2018 34.91 35.27 34.71 34.79 5,100 +0.13(+0.38%)
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.