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 (%)
Jul 31, 2017 32.63 32.73 32.50 32.57 13,310 -0.16(-0.49%)
Jul 28, 2017 32.40 32.73 32.40 32.73 18,440 +0.23(+0.71%)
Jul 27, 2017 32.50 32.77 32.35 32.50 3,919 +0.01(+0.04%)
Jul 26, 2017 32.50 32.50 32.30 32.49 5,836 +0.17(+0.52%)
Jul 25, 2017 32.25 32.47 32.22 32.32 8,581 +0.10(+0.30%)
Jul 24, 2017 32.25 32.25 32.20 32.22 11,274 -0.26(-0.80%)
Jul 21, 2017 32.22 32.48 32.22 32.48 4,564 +0.14(+0.43%)
Jul 20, 2017 32.39 32.50 32.34 32.34 9,776 -0.08(-0.25%)
Jul 19, 2017 32.34 32.49 32.34 32.42 4,874 +0.11(+0.34%)
Jul 18, 2017 32.34 32.47 32.27 32.31 15,083 +0.00(+0.00%)
Jul 17, 2017 32.45 32.86 32.31 32.31 20,395 -0.11(-0.35%)
Jul 14, 2017 32.43 32.45 32.35 32.42 9,981 +0.11(+0.35%)
Jul 13, 2017 32.34 32.45 32.31 32.31 15,986 -0.09(-0.28%)
Jul 12, 2017 32.00 32.41 32.00 32.40 10,376 +0.50(+1.57%)
Jul 11, 2017 31.75 32.08 31.75 31.90 7,542 +0.10(+0.31%)
Jul 10, 2017 31.55 31.97 31.55 31.80 14,064 +0.02(+0.06%)
Jul 07, 2017 31.36 31.83 31.36 31.78 9,419 +0.53(+1.70%)
Jul 06, 2017 31.45 31.66 31.14 31.25 7,875 -0.50(-1.57%)
Jul 05, 2017 31.40 31.78 31.40 31.75 20,527 +0.33(+1.05%)
Jul 03, 2017 31.62 32.92 31.23 31.42 13,989 +0.04(+0.12%)
Jun 30, 2017 31.22 31.47 31.11 31.38 11,065 +0.12(+0.40%)
Jun 29, 2017 31.65 31.65 30.87 31.26 11,685 -0.16(-0.52%)
Jun 28, 2017 30.86 31.43 30.86 31.42 5,346 +0.44(+1.42%)
Jun 27, 2017 30.85 31.24 30.82 30.98 10,088 +0.13(+0.42%)
Jun 26, 2017 31.01 31.15 30.82 30.85 13,063 -0.02(-0.06%)
Jun 23, 2017 30.81 31.05 30.80 30.87 5,971 -0.03(-0.10%)
Jun 22, 2017 30.80 31.11 30.80 30.90 8,644 +0.00(+0.00%)
Jun 21, 2017 30.94 31.13 30.90 30.90 22,088 -0.09(-0.29%)
Jun 20, 2017 31.40 31.40 30.99 30.99 6,887 -0.42(-1.34%)
Jun 19, 2017 31.05 31.42 31.05 31.41 5,173 +0.40(+1.29%)
Jun 16, 2017 31.05 31.05 30.94 31.01 4,232 +0.01(+0.03%)
Jun 15, 2017 31.23 31.23 30.73 31.00 6,641 -0.32(-1.02%)
Jun 14, 2017 31.34 31.40 31.30 31.32 7,511 +0.03(+0.10%)
Jun 13, 2017 31.07 31.29 31.07 31.29 3,712 +0.30(+0.98%)
Jun 12, 2017 31.03 31.04 30.95 30.98 7,079 -0.21(-0.66%)
Jun 09, 2017 33.00 33.00 31.00 31.19 9,476 -0.31(-0.98%)
Jun 08, 2017 31.33 31.50 31.33 31.50 3,481 +0.23(+0.74%)
Jun 07, 2017 31.41 31.50 31.25 31.27 3,845 -0.23(-0.73%)
Jun 06, 2017 32.21 32.21 31.50 31.50 15,771 -0.33(-1.04%)
Jun 05, 2017 31.90 31.97 31.80 31.83 11,309 -0.02(-0.06%)
Jun 02, 2017 31.69 32.04 31.69 31.85 7,004 +0.17(+0.54%)
Jun 01, 2017 31.45 31.75 31.45 31.68 9,323 +0.43(+1.38%)
May 31, 2017 31.32 31.32 31.17 31.25 2,561 -0.05(-0.16%)
May 30, 2017 31.45 31.50 31.30 31.30 6,620 -0.17(-0.54%)
May 26, 2017 31.40 31.56 31.40 31.47 12,481 +0.05(+0.16%)
May 25, 2017 31.30 31.54 31.30 31.42 9,020 +0.19(+0.61%)
May 24, 2017 31.08 31.23 31.04 31.23 10,963 +0.18(+0.57%)
May 23, 2017 31.08 31.15 30.87 31.05 12,665 +0.15(+0.50%)
May 22, 2017 30.79 31.05 30.79 30.90 14,930 +0.12(+0.39%)
May 19, 2017 30.58 30.78 30.46 30.78 17,112 +0.61(+2.02%)
May 18, 2017 29.99 30.30 29.69 30.17 22,610 +0.06(+0.21%)
May 17, 2017 30.50 30.60 30.11 30.11 4,714 -0.50(-1.63%)
May 16, 2017 30.64 30.65 30.58 30.61 2,382 +0.13(+0.42%)
May 15, 2017 30.07 30.60 30.07 30.48 3,829 +0.64(+2.14%)
May 12, 2017 29.83 29.90 29.69 29.84 3,017 -0.11(-0.36%)
May 11, 2017 29.93 30.01 29.60 29.95 3,432 +0.09(+0.31%)
May 10, 2017 29.95 29.95 29.85 29.86 7,256 -0.04(-0.15%)
May 09, 2017 29.67 30.00 29.67 29.90 3,645 +0.06(+0.20%)
May 08, 2017 29.66 29.84 29.66 29.84 1,425 +0.21(+0.71%)
May 05, 2017 29.42 29.69 29.42 29.63 1,895 +0.35(+1.19%)
May 04, 2017 29.36 29.39 29.28 29.28 8,933 -0.08(-0.27%)
May 03, 2017 29.29 29.37 29.22 29.36 2,015 +0.04(+0.14%)
May 02, 2017 29.30 29.40 29.30 29.32 1,412 -0.08(-0.27%)
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.