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 29, 2017 36.18 36.18 36.18 0 -0.26(-0.71%)
Dec 28, 2017 36.33 36.56 36.20 36.44 9,970 +0.24(+0.68%)
Dec 27, 2017 36.21 36.39 36.10 36.20 10,462 -0.04(-0.12%)
Dec 26, 2017 36.30 36.30 36.15 36.24 4,845 -0.28(-0.77%)
Dec 22, 2017 36.67 36.67 36.36 36.52 14,809 -0.32(-0.87%)
Dec 21, 2017 36.69 37.00 36.60 36.84 9,496 +0.24(+0.65%)
Dec 20, 2017 36.71 36.72 36.42 36.60 22,054 +0.04(+0.11%)
Dec 19, 2017 37.00 37.00 36.52 36.56 13,879 -0.17(-0.46%)
Dec 18, 2017 36.26 36.77 36.26 36.73 8,591 +0.55(+1.52%)
Dec 15, 2017 35.80 36.25 35.80 36.18 6,109 +0.45(+1.26%)
Dec 14, 2017 36.10 36.14 35.66 35.73 6,147 -0.20(-0.56%)
Dec 13, 2017 35.81 36.07 35.81 35.93 7,120 +0.19(+0.53%)
Dec 12, 2017 35.83 36.00 35.74 35.74 8,133 -0.04(-0.11%)
Dec 11, 2017 36.00 36.07 35.75 35.78 24,598 -0.10(-0.28%)
Dec 08, 2017 35.94 35.96 35.80 35.88 7,703 +0.11(+0.31%)
Dec 07, 2017 35.48 35.91 35.48 35.77 16,426 +0.38(+1.07%)
Dec 06, 2017 35.21 35.80 35.21 35.39 26,180 +1.28(+3.75%)
Dec 05, 2017 34.50 34.69 34.11 34.11 5,786 -0.36(-1.04%)
Dec 04, 2017 34.99 34.99 34.47 34.47 16,787 -0.28(-0.81%)
Dec 01, 2017 34.83 35.05 34.72 34.75 10,706 -0.19(-0.54%)
Nov 30, 2017 35.02 35.06 34.94 34.94 5,848 +0.10(+0.30%)
Nov 29, 2017 35.10 35.10 34.68 34.84 7,174 -0.19(-0.55%)
Nov 28, 2017 34.96 35.19 34.90 35.03 10,849 +0.10(+0.29%)
Nov 27, 2017 35.32 35.32 34.93 34.93 12,423 -0.08(-0.23%)
Nov 24, 2017 35.18 35.47 34.99 35.01 6,582 -0.03(-0.08%)
Nov 22, 2017 35.02 35.23 35.01 35.04 6,327 +0.09(+0.25%)
Nov 21, 2017 34.64 34.95 34.64 34.95 8,670 +0.40(+1.16%)
Nov 20, 2017 34.30 34.59 34.30 34.55 13,073 +0.38(+1.11%)
Nov 17, 2017 34.31 34.58 34.17 34.17 9,727 -0.27(-0.78%)
Nov 16, 2017 34.20 34.57 34.20 34.44 17,989 +0.32(+0.94%)
Nov 15, 2017 34.40 34.40 33.98 34.12 20,513 -0.53(-1.53%)
Nov 14, 2017 34.64 34.84 34.50 34.65 9,164 +0.02(+0.06%)
Nov 13, 2017 34.85 34.85 34.54 34.63 25,927 -0.45(-1.28%)
Nov 10, 2017 35.00 35.37 34.77 35.08 39,376 -0.09(-0.26%)
Nov 09, 2017 35.70 35.77 35.01 35.17 63,101 -0.67(-1.87%)
Nov 08, 2017 36.30 36.30 35.51 35.84 26,643 -0.56(-1.54%)
Nov 07, 2017 36.85 37.00 36.40 36.40 22,182 -0.51(-1.38%)
Nov 06, 2017 36.71 36.96 36.71 36.91 13,564 +0.30(+0.81%)
Nov 03, 2017 36.80 36.84 36.55 36.61 7,483 -0.09(-0.24%)
Nov 02, 2017 36.70 36.81 36.43 36.70 14,626 -0.15(-0.41%)
Nov 01, 2017 36.98 37.03 36.71 36.85 23,749 -0.03(-0.08%)
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%)
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.