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 (%)
Sep 30, 2016 26.74 26.95 26.72 26.93 4,845 +0.08(+0.28%)
Sep 29, 2016 26.95 26.98 26.74 26.85 10,817 -0.33(-1.21%)
Sep 28, 2016 26.79 27.18 26.79 27.18 9,659 +0.44(+1.65%)
Sep 27, 2016 26.95 26.95 26.69 26.74 10,779 -0.32(-1.18%)
Sep 26, 2016 27.33 27.37 27.01 27.06 6,925 -0.65(-2.35%)
Sep 23, 2016 27.67 27.80 27.65 27.71 5,848 -0.20(-0.71%)
Sep 22, 2016 27.99 28.00 27.66 27.91 2,910 +0.30(+1.09%)
Sep 21, 2016 27.24 27.61 27.24 27.61 3,129 +0.41(+1.50%)
Sep 20, 2016 27.64 27.64 27.14 27.20 4,517 -0.30(-1.09%)
Sep 19, 2016 27.54 28.05 27.40 27.50 4,893 +0.11(+0.41%)
Sep 16, 2016 27.31 27.45 27.14 27.39 6,110 -0.14(-0.51%)
Sep 15, 2016 27.28 27.68 27.28 27.53 1,589 +0.03(+0.12%)
Sep 14, 2016 27.42 27.59 27.27 27.50 796 -0.02(-0.07%)
Sep 13, 2016 27.14 27.68 27.14 27.52 5,065 -0.09(-0.33%)
Sep 12, 2016 27.28 27.75 27.28 27.61 3,677 +0.18(+0.64%)
Sep 09, 2016 27.89 27.98 27.35 27.43 8,930 -0.69(-2.44%)
Sep 08, 2016 28.22 29.20 28.10 28.12 27,933 +0.04(+0.12%)
Sep 07, 2016 28.71 28.71 28.09 28.09 13,979 -0.29(-1.04%)
Sep 06, 2016 28.46 28.46 28.15 28.38 20,574 +0.30(+1.07%)
Sep 02, 2016 28.13 28.08 28.08 28.08 9,900 +0.15(+0.55%)
Sep 01, 2016 27.91 28.00 27.72 27.93 9,779 +0.09(+0.31%)
Aug 31, 2016 28.45 28.45 27.55 27.84 19,283 -0.58(-2.04%)
Aug 30, 2016 28.54 28.60 28.33 28.42 12,543 -0.04(-0.14%)
Aug 29, 2016 28.34 28.46 28.34 28.46 3,559 +0.38(+1.34%)
Aug 26, 2016 28.25 28.60 28.05 28.08 3,587 -0.30(-1.05%)
Aug 25, 2016 28.44 28.44 28.38 28.38 1,369 -0.12(-0.42%)
Aug 24, 2016 28.39 28.56 28.39 28.50 3,220 +0.02(+0.07%)
Aug 23, 2016 28.52 28.52 28.38 28.48 514 +0.22(+0.78%)
Aug 22, 2016 28.25 28.44 28.18 28.26 2,179 +0.03(+0.11%)
Aug 19, 2016 28.15 28.23 28.10 28.23 3,940 +0.12(+0.41%)
Aug 18, 2016 27.21 28.18 26.77 28.11 2,424 +0.07(+0.24%)
Aug 17, 2016 28.00 28.14 27.98 28.05 3,802 -0.06(-0.22%)
Aug 16, 2016 28.18 28.18 28.11 28.11 295 -0.31(-1.10%)
Aug 15, 2016 27.89 28.42 27.89 28.42 4,769 +0.69(+2.47%)
Aug 12, 2016 27.81 27.81 27.73 27.73 1,481 +0.18(+0.67%)
Aug 11, 2016 27.71 27.82 27.55 27.55 1,442 +0.09(+0.33%)
Aug 10, 2016 27.74 27.74 27.38 27.46 715 -0.04(-0.15%)
Aug 09, 2016 27.72 27.79 27.50 27.50 2,970 +0.01(+0.04%)
Aug 08, 2016 27.52 27.52 27.34 27.49 1,600 +0.37(+1.36%)
Aug 05, 2016 26.81 27.12 26.81 27.12 1,412 +0.38(+1.42%)
Aug 04, 2016 27.00 27.06 26.74 26.74 1,983 +0.14(+0.52%)
Aug 03, 2016 26.55 26.67 26.48 26.60 1,835 -0.10(-0.37%)
Aug 02, 2016 26.65 26.70 26.63 26.70 1,463 +0.07(+0.26%)
Aug 01, 2016 26.87 26.87 26.63 26.63 782 -0.28(-1.02%)
Jul 29, 2016 26.89 26.91 26.72 26.91 18,794 +0.02(+0.06%)
Jul 28, 2016 26.78 26.89 26.68 26.89 3,497 +0.47(+1.78%)
Jul 27, 2016 26.58 26.58 26.42 26.42 730 +0.24(+0.92%)
Jul 26, 2016 26.25 26.30 26.06 26.18 1,715 +0.00(+0.00%)
Jul 25, 2016 25.81 26.18 25.81 26.18 2,450 +0.37(+1.43%)
Jul 22, 2016 26.10 26.10 25.81 25.81 590 -0.29(-1.11%)
Jul 21, 2016 26.20 26.20 26.10 26.10 803 -0.02(-0.08%)
Jul 20, 2016 26.12 26.12 26.12 26.12 1,338 +0.28(+1.08%)
Jul 19, 2016 26.00 26.00 25.84 25.84 10,487 -0.28(-1.07%)
Jul 18, 2016 25.95 26.12 25.93 26.12 1,700 +0.14(+0.54%)
Jul 15, 2016 26.12 26.12 25.81 25.98 2,326 -0.04(-0.15%)
Jul 14, 2016 25.86 26.04 25.86 26.02 1,996 +0.22(+0.85%)
Jul 13, 2016 26.11 26.11 25.79 25.80 2,501 -0.10(-0.38%)
Jul 12, 2016 25.87 25.96 25.80 25.90 3,460 +0.38(+1.47%)
Jul 11, 2016 25.42 25.67 25.42 25.52 3,630 +0.34(+1.36%)
Jul 08, 2016 24.87 25.18 24.87 25.18 3,417 +0.47(+1.90%)
Jul 07, 2016 24.91 24.91 24.71 24.71 21,299 -0.04(-0.16%)
Jul 06, 2016 24.54 24.75 24.50 24.75 2,012 +0.16(+0.63%)
Jul 05, 2016 24.80 24.80 24.54 24.59 1,886 -0.51(-2.01%)
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.