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 (%)
Apr 30, 2018 34.83 34.87 34.73 34.73 1,230 -0.22(-0.64%)
Apr 27, 2018 35.25 35.25 34.89 34.95 5,073 -0.32(-0.92%)
Apr 26, 2018 35.26 35.27 35.02 35.27 3,843 +0.23(+0.67%)
Apr 25, 2018 35.05 35.18 34.70 35.04 4,150 -0.12(-0.34%)
Apr 24, 2018 36.00 36.00 35.09 35.16 6,019 -0.50(-1.41%)
Apr 23, 2018 35.99 35.99 35.61 35.66 2,589 -0.18(-0.50%)
Apr 20, 2018 36.03 36.07 35.84 35.84 1,944 -0.16(-0.44%)
Apr 19, 2018 36.19 36.22 36.00 36.00 3,466 -0.16(-0.45%)
Apr 18, 2018 36.20 36.20 36.11 36.16 2,716 +0.29(+0.81%)
Apr 17, 2018 36.00 36.09 35.87 35.87 5,752 +0.07(+0.20%)
Apr 16, 2018 35.66 35.92 35.63 35.80 4,171 +0.37(+1.05%)
Apr 13, 2018 35.75 35.75 35.34 35.43 6,807 +0.02(+0.06%)
Apr 12, 2018 35.30 35.46 35.30 35.41 2,530 +0.19(+0.53%)
Apr 11, 2018 34.67 35.43 34.67 35.22 10,781 +0.47(+1.35%)
Apr 10, 2018 34.51 34.88 34.51 34.75 2,718 +0.41(+1.20%)
Apr 09, 2018 34.24 34.59 34.12 34.34 8,235 +0.48(+1.41%)
Apr 06, 2018 34.40 34.66 33.86 33.86 4,199 -0.57(-1.65%)
Apr 05, 2018 34.58 34.58 34.40 34.43 4,828 +0.16(+0.47%)
Apr 04, 2018 33.73 34.27 33.54 34.27 8,658 -0.03(-0.08%)
Apr 03, 2018 34.08 34.31 34.01 34.30 2,727 +0.33(+0.96%)
Apr 02, 2018 34.61 34.63 33.60 33.97 14,284 -0.69(-1.98%)
Mar 29, 2018 34.66 34.66 34.66 0 +0.23(+0.66%)
Mar 28, 2018 34.36 34.64 34.25 34.43 17,871 +0.16(+0.47%)
Mar 27, 2018 34.92 35.08 34.27 34.27 5,507 -0.63(-1.80%)
Mar 26, 2018 34.57 34.90 34.38 34.90 8,554 +0.65(+1.89%)
Mar 23, 2018 34.51 34.65 34.25 34.25 8,293 -0.43(-1.25%)
Mar 22, 2018 35.13 35.20 34.61 34.68 11,240 -0.92(-2.58%)
Mar 21, 2018 35.48 35.75 35.27 35.60 4,945 +0.07(+0.20%)
Mar 20, 2018 35.57 35.79 35.50 35.53 4,500 +0.03(+0.08%)
Mar 19, 2018 36.00 36.00 35.22 35.50 32,079 -0.51(-1.42%)
Mar 16, 2018 36.15 36.15 36.01 36.01 8,175 -0.34(-0.95%)
Mar 15, 2018 36.54 36.54 36.35 36.35 2,894 -0.05(-0.13%)
Mar 14, 2018 36.60 36.60 36.18 36.40 6,476 -0.08(-0.21%)
Mar 13, 2018 36.89 36.92 36.48 36.48 4,275 -0.21(-0.58%)
Mar 12, 2018 36.93 37.00 36.65 36.69 5,338 +0.02(+0.05%)
Mar 09, 2018 36.37 36.74 36.37 36.67 12,899 +0.43(+1.19%)
Mar 08, 2018 36.17 36.31 36.00 36.24 8,055 +0.39(+1.09%)
Mar 07, 2018 35.53 35.85 7,953 -0.61(-1.67%)
Mar 06, 2018 36.38 36.51 36.27 36.46 5,120 +0.35(+0.97%)
Mar 05, 2018 35.84 36.26 35.70 36.11 9,648 -0.05(-0.13%)
Mar 02, 2018 35.61 36.23 35.38 36.16 7,045 +0.55(+1.54%)
Mar 01, 2018 36.40 36.40 35.41 35.61 12,834 -1.04(-2.84%)
Feb 28, 2018 36.94 37.02 36.65 36.65 17,761 -0.21(-0.57%)
Feb 27, 2018 37.17 37.21 36.76 36.86 6,258 -0.32(-0.86%)
Feb 26, 2018 37.16 37.18 37.00 37.18 4,079 +0.38(+1.03%)
Feb 23, 2018 36.81 36.82 36.69 36.80 3,781 +0.22(+0.59%)
Feb 22, 2018 36.67 36.81 36.58 36.58 6,962 -0.07(-0.18%)
Feb 21, 2018 36.87 37.15 36.65 36.65 6,149 -0.05(-0.14%)
Feb 20, 2018 36.97 37.01 36.70 36.70 4,470 -0.40(-1.09%)
Feb 16, 2018 37.10 37.10 37.10 0 +0.09(+0.25%)
Feb 15, 2018 36.80 37.01 36.41 37.01 8,612 +0.64(+1.75%)
Feb 14, 2018 35.42 36.40 35.42 36.37 3,904 +0.71(+2.00%)
Feb 13, 2018 35.55 35.76 35.55 35.66 6,348 -0.06(-0.16%)
Feb 12, 2018 35.34 35.77 35.34 35.72 4,153 +0.41(+1.16%)
Feb 09, 2018 35.17 35.31 34.33 35.31 5,950 +0.31(+0.88%)
Feb 08, 2018 35.89 35.89 35.00 35.00 7,233 -0.90(-2.51%)
Feb 07, 2018 35.63 36.21 35.63 35.90 6,992 +0.22(+0.61%)
Feb 06, 2018 34.77 35.73 34.33 35.68 20,428 +0.22(+0.61%)
Feb 05, 2018 36.37 36.39 35.00 35.46 32,435 -1.38(-3.75%)
Feb 02, 2018 37.30 37.35 36.64 36.84 14,986 -0.83(-2.19%)
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.