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 (%)
Oct 31, 2017 36.78 37.03 36.71 36.88 21,158 +0.32(+0.88%)
Oct 30, 2017 36.60 36.47 36.56 12,989 -0.04(-0.11%)
Oct 27, 2017 36.77 36.77 36.55 36.60 15,611 +0.11(+0.30%)
Oct 26, 2017 36.94 36.94 36.49 36.49 32,293 -0.16(-0.44%)
Oct 25, 2017 36.81 36.84 36.29 36.65 16,449 -0.06(-0.16%)
Oct 24, 2017 36.54 36.84 36.54 36.71 15,234 +0.27(+0.73%)
Oct 23, 2017 36.61 36.61 36.30 36.44 16,538 +0.03(+0.09%)
Oct 20, 2017 36.06 36.44 36.01 36.41 39,602 +0.51(+1.42%)
Oct 19, 2017 36.10 36.21 35.62 35.90 17,756 -0.29(-0.80%)
Oct 18, 2017 36.20 36.30 36.03 36.19 18,478 +0.19(+0.53%)
Oct 17, 2017 36.13 36.35 36.00 36.00 24,417 -0.37(-1.02%)
Oct 16, 2017 36.66 36.67 36.33 36.37 26,662 -0.17(-0.47%)
Oct 13, 2017 36.55 36.76 36.50 36.54 12,579 +0.02(+0.05%)
Oct 12, 2017 36.53 36.77 36.23 36.52 10,361 -0.08(-0.22%)
Oct 11, 2017 36.62 36.82 36.50 36.60 14,785 -0.02(-0.05%)
Oct 10, 2017 36.64 36.73 36.45 36.62 18,867 +0.28(+0.77%)
Oct 09, 2017 36.38 36.58 36.31 36.34 13,900 +0.06(+0.17%)
Oct 06, 2017 36.26 36.36 36.20 36.28 9,774 -0.12(-0.33%)
Oct 05, 2017 36.45 36.60 36.40 36.40 10,167 +0.05(+0.14%)
Oct 04, 2017 36.50 36.62 36.31 36.35 25,665 -0.22(-0.60%)
Oct 03, 2017 36.40 36.67 36.40 36.57 6,233 +0.19(+0.52%)
Oct 02, 2017 36.37 36.49 36.20 36.38 16,461 +0.20(+0.55%)
Sep 29, 2017 36.14 36.39 36.06 36.18 31,053 +0.15(+0.42%)
Sep 28, 2017 36.11 36.40 36.03 36.03 14,815 -0.24(-0.66%)
Sep 27, 2017 36.00 36.31 36.00 36.27 17,107 +0.27(+0.75%)
Sep 26, 2017 36.00 36.14 35.80 36.00 18,893 +0.08(+0.22%)
Sep 25, 2017 35.82 36.45 35.69 35.92 26,302 -0.13(-0.36%)
Sep 22, 2017 35.91 36.20 35.91 36.05 11,258 +0.02(+0.06%)
Sep 21, 2017 35.90 36.20 35.90 36.03 12,916 +0.02(+0.06%)
Sep 20, 2017 35.96 36.27 35.94 36.01 13,412 -0.13(-0.36%)
Sep 19, 2017 35.90 36.27 35.90 36.14 15,604 +0.16(+0.45%)
Sep 18, 2017 35.50 36.85 35.34 35.98 12,131 +0.59(+1.66%)
Sep 15, 2017 35.27 35.68 35.27 35.39 4,688 -0.07(-0.20%)
Sep 14, 2017 35.45 35.69 35.00 35.46 20,845 -0.06(-0.17%)
Sep 13, 2017 35.65 35.79 35.52 35.52 18,508 -0.17(-0.48%)
Sep 12, 2017 37.20 37.20 35.69 35.69 40,192 -0.23(-0.64%)
Sep 11, 2017 35.65 36.05 35.65 35.92 8,489 +0.62(+1.76%)
Sep 08, 2017 35.27 35.57 35.23 35.30 10,827 -0.12(-0.34%)
Sep 07, 2017 35.39 35.64 35.30 35.42 78,696 +0.30(+0.85%)
Sep 06, 2017 35.25 35.47 35.08 35.12 12,556 +0.03(+0.09%)
Sep 05, 2017 35.30 35.36 34.87 35.09 22,357 -0.21(-0.60%)
Sep 01, 2017 35.38 36.82 35.30 35.30 17,806 -0.16(-0.45%)
Aug 31, 2017 35.00 35.60 34.95 35.46 25,796 +0.66(+1.90%)
Aug 30, 2017 34.25 34.94 34.25 34.80 38,932 +0.80(+2.35%)
Aug 29, 2017 33.75 34.12 33.75 34.00 10,595 +0.07(+0.21%)
Aug 28, 2017 33.97 34.04 33.86 33.93 25,590 +0.18(+0.53%)
Aug 25, 2017 33.85 33.85 33.73 33.75 6,559 -0.13(-0.38%)
Aug 24, 2017 33.62 33.89 33.62 33.88 22,776 +0.40(+1.19%)
Aug 23, 2017 33.40 33.48 33.39 33.48 8,810 -0.01(-0.02%)
Aug 22, 2017 32.95 33.57 32.95 33.49 13,037 +0.64(+1.93%)
Aug 21, 2017 33.05 33.09 32.80 32.85 16,551 -0.23(-0.70%)
Aug 18, 2017 33.11 33.26 33.03 33.08 18,094 -0.18(-0.54%)
Aug 17, 2017 33.51 33.57 33.08 33.26 13,810 -0.39(-1.16%)
Aug 16, 2017 33.59 33.79 33.59 33.65 13,424 +0.16(+0.48%)
Aug 15, 2017 33.53 33.70 33.49 33.49 12,857 +0.02(+0.06%)
Aug 14, 2017 33.33 33.53 33.33 33.47 3,963 +0.52(+1.58%)
Aug 11, 2017 32.94 33.10 32.94 32.95 6,598 +0.08(+0.24%)
Aug 10, 2017 33.30 33.59 32.87 32.87 20,500 -0.67(-2.00%)
Aug 09, 2017 33.33 33.61 33.30 33.54 5,188 +0.19(+0.57%)
Aug 08, 2017 33.26 33.81 33.26 33.35 8,153 +0.03(+0.09%)
Aug 07, 2017 33.05 33.43 33.00 33.32 21,586 +0.46(+1.41%)
Aug 04, 2017 32.66 32.86 32.65 32.86 2,162 +0.35(+1.07%)
Aug 03, 2017 32.51 32.72 32.51 32.51 12,403 -0.08(-0.26%)
Aug 02, 2017 32.57 32.71 32.45 32.59 19,994 -0.06(-0.17%)
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.