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 (%)
Dec 30, 2016 26.97 26.97 26.97 0 +0.09(+0.35%)
Dec 29, 2016 26.89 26.90 26.88 26.88 1,350 +0.01(+0.05%)
Dec 28, 2016 27.24 27.24 26.86 26.87 2,338 -0.56(-2.05%)
Dec 27, 2016 27.35 27.47 27.35 27.43 3,792 +0.33(+1.24%)
Dec 23, 2016 27.10 27.10 27.10 0 -0.07(-0.28%)
Dec 22, 2016 27.19 27.31 27.15 27.17 2,875 +0.04(+0.14%)
Dec 21, 2016 27.38 27.38 27.13 27.13 1,960 -0.20(-0.72%)
Dec 20, 2016 27.32 27.40 27.32 27.33 661 +0.18(+0.66%)
Dec 19, 2016 27.21 27.21 27.15 27.15 430 -0.15(-0.55%)
Dec 16, 2016 27.39 27.40 27.24 27.30 3,854 +0.39(+1.45%)
Dec 15, 2016 26.50 27.06 26.17 26.91 6,692 -0.05(-0.19%)
Dec 14, 2016 27.18 27.18 26.96 26.96 1,333 -0.36(-1.32%)
Dec 13, 2016 27.51 27.51 27.10 27.32 6,779 +0.20(+0.74%)
Dec 12, 2016 27.42 27.42 26.96 27.12 2,546 -0.18(-0.66%)
Dec 09, 2016 27.31 27.54 27.29 27.30 2,213 -0.24(-0.87%)
Dec 08, 2016 27.41 27.54 27.32 27.54 4,223 +0.01(+0.04%)
Dec 07, 2016 27.26 27.56 27.26 27.53 1,942 +0.16(+0.58%)
Dec 06, 2016 27.10 27.37 26.99 27.37 1,994 +0.27(+1.00%)
Dec 05, 2016 26.82 27.10 26.82 27.10 1,632 +0.30(+1.12%)
Dec 02, 2016 26.70 26.92 26.70 26.80 3,210 -0.03(-0.12%)
Dec 01, 2016 26.71 26.86 26.71 26.83 3,331 -0.13(-0.47%)
Nov 30, 2016 26.88 27.09 26.88 26.96 4,547 -0.04(-0.14%)
Nov 29, 2016 26.82 27.04 26.79 27.00 4,067 +0.12(+0.45%)
Nov 28, 2016 26.94 26.94 26.81 26.88 3,759 +0.05(+0.17%)
Nov 25, 2016 26.79 26.85 26.79 26.83 3,191 +0.12(+0.45%)
Nov 23, 2016 26.71 26.71 26.71 0 +0.38(+1.44%)
Nov 22, 2016 26.30 26.54 26.30 26.33 2,771 +0.28(+1.09%)
Nov 21, 2016 26.16 26.17 25.99 26.05 3,045 +0.01(+0.03%)
Nov 18, 2016 26.06 26.07 25.79 26.04 2,517 -0.17(-0.66%)
Nov 17, 2016 26.23 26.36 26.21 26.21 2,231 -0.07(-0.28%)
Nov 16, 2016 26.30 26.37 26.05 26.29 2,863 -0.17(-0.65%)
Nov 15, 2016 26.38 26.46 26.37 26.46 1,197 -0.15(-0.56%)
Nov 14, 2016 26.45 26.68 26.40 26.61 3,184 +0.15(+0.57%)
Nov 11, 2016 26.00 26.47 26.00 26.46 1,626 +0.19(+0.72%)
Nov 10, 2016 25.97 26.36 25.97 26.27 3,172 +0.32(+1.23%)
Nov 09, 2016 25.21 25.96 24.57 25.95 2,375 +0.57(+2.25%)
Nov 08, 2016 25.18 25.42 25.18 25.38 760 +0.35(+1.39%)
Nov 07, 2016 25.27 25.27 25.03 25.03 2,519 +0.33(+1.34%)
Nov 04, 2016 25.00 25.16 24.56 24.70 6,892 -0.36(-1.45%)
Nov 03, 2016 25.05 25.06 25.01 25.06 2,275 +0.01(+0.05%)
Nov 02, 2016 25.25 25.35 25.05 25.05 3,056 -0.33(-1.29%)
Nov 01, 2016 25.50 25.50 25.25 25.38 757 -0.12(-0.48%)
Oct 31, 2016 25.53 25.84 25.50 25.50 3,558 -0.11(-0.41%)
Oct 28, 2016 25.76 25.76 25.60 25.61 5,672 -0.20(-0.76%)
Oct 27, 2016 25.94 25.95 25.70 25.80 1,979 -0.07(-0.29%)
Oct 26, 2016 25.75 25.97 25.70 25.87 8,937 +0.12(+0.49%)
Oct 25, 2016 25.76 25.77 25.70 25.75 1,684 -0.08(-0.32%)
Oct 24, 2016 25.72 25.94 25.72 25.83 1,276 +0.06(+0.24%)
Oct 21, 2016 25.82 25.98 25.71 25.77 1,510 -0.09(-0.35%)
Oct 19, 2016 25.95 25.98 25.86 25.86 320 -0.04(-0.15%)
Oct 18, 2016 25.89 25.97 25.81 25.90 2,613 +0.36(+1.41%)
Oct 17, 2016 25.65 25.65 25.53 25.54 3,261 -0.07(-0.28%)
Oct 14, 2016 25.58 25.72 25.53 25.61 2,408 +0.02(+0.09%)
Oct 13, 2016 25.65 25.67 25.28 25.59 3,859 -0.16(-0.63%)
Oct 12, 2016 25.80 25.91 25.75 25.75 2,786 -0.16(-0.62%)
Oct 11, 2016 26.27 26.45 25.91 25.91 3,637 -0.56(-2.12%)
Oct 10, 2016 26.47 26.47 26.47 26.47 581 +0.10(+0.38%)
Oct 07, 2016 26.59 26.59 26.31 26.37 1,819 -0.36(-1.35%)
Oct 06, 2016 26.74 26.81 26.60 26.73 3,950 -0.37(-1.37%)
Oct 05, 2016 26.95 27.10 26.92 27.10 2,346 +0.43(+1.62%)
Oct 04, 2016 26.80 26.91 26.67 26.67 1,071 -0.03(-0.12%)
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.