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 (%)
Nov 29, 2019 36.58 36.58 36.54 36.54 100 -0.24(-0.65%)
Nov 27, 2019 36.60 36.78 36.59 36.78 600 +0.12(+0.31%)
Nov 26, 2019 36.57 36.83 36.24 36.66 2,141 +0.20(+0.56%)
Nov 25, 2019 36.48 36.60 36.36 36.46 2,220 +0.28(+0.76%)
Nov 22, 2019 36.12 36.26 36.12 36.19 1,200 +0.05(+0.14%)
Nov 21, 2019 36.35 36.35 36.10 36.13 995 -0.34(-0.92%)
Nov 20, 2019 36.43 36.55 36.43 36.47 939 -0.17(-0.46%)
Nov 19, 2019 36.72 36.76 36.64 36.64 823 -0.10(-0.29%)
Nov 18, 2019 36.90 36.90 36.57 36.74 1,219 -0.14(-0.37%)
Nov 15, 2019 36.61 36.90 36.61 36.88 1,700 +0.19(+0.52%)
Nov 14, 2019 36.38 36.69 36.28 36.69 2,254 +0.33(+0.91%)
Nov 13, 2019 36.42 36.42 36.22 36.36 2,485 -0.20(-0.55%)
Nov 12, 2019 36.50 36.56 36.50 36.56 903 +0.05(+0.15%)
Nov 11, 2019 36.62 36.62 36.48 36.51 5,378 -0.16(-0.45%)
Nov 08, 2019 36.62 36.67 36.31 36.67 4,500 +0.05(+0.14%)
Nov 07, 2019 36.48 36.64 36.33 36.62 2,883 +0.31(+0.87%)
Nov 06, 2019 36.37 36.37 36.25 36.31 1,197 +0.04(+0.10%)
Nov 05, 2019 36.19 36.27 36.17 36.27 570 -0.05(-0.14%)
Nov 04, 2019 36.35 36.37 36.15 36.32 3,690 +0.15(+0.40%)
Nov 01, 2019 35.81 36.21 35.81 36.17 2,600 +0.51(+1.43%)
Oct 31, 2019 35.78 35.78 35.66 35.66 854 -0.28(-0.78%)
Oct 30, 2019 35.73 35.95 35.70 35.95 3,718 -0.01(-0.01%)
Oct 29, 2019 35.97 36.01 35.95 35.95 1,949 +0.00(+0.00%)
Oct 28, 2019 35.82 35.95 35.66 35.95 1,793 +0.33(+0.91%)
Oct 25, 2019 35.42 35.76 35.42 35.62 4,900 +0.13(+0.37%)
Oct 24, 2019 35.24 35.55 35.18 35.49 2,669 +0.18(+0.52%)
Oct 23, 2019 35.21 35.31 35.16 35.31 2,067 +0.14(+0.40%)
Oct 22, 2019 35.30 35.53 35.15 35.17 4,623 -0.10(-0.28%)
Oct 21, 2019 35.25 35.46 35.25 35.27 4,059 +0.14(+0.38%)
Oct 18, 2019 35.40 35.56 35.13 35.13 4,000 -0.34(-0.97%)
Oct 17, 2019 35.58 35.72 35.44 35.48 6,507 +0.04(+0.11%)
Oct 16, 2019 35.27 35.59 35.10 35.44 15,356 +0.12(+0.33%)
Oct 15, 2019 35.03 35.36 35.03 35.32 2,072 +0.26(+0.74%)
Oct 14, 2019 34.98 35.15 34.98 35.06 2,462 -0.17(-0.49%)
Oct 11, 2019 34.81 35.29 34.81 35.24 3,300 +0.47(+1.35%)
Oct 10, 2019 34.74 34.86 34.64 34.77 6,631 +0.16(+0.47%)
Oct 09, 2019 34.59 34.60 34.55 34.60 2,064 +0.09(+0.28%)
Oct 08, 2019 34.60 34.68 34.43 34.51 2,579 -0.53(-1.52%)
Oct 07, 2019 34.93 35.16 34.65 35.04 3,302 +0.10(+0.30%)
Oct 04, 2019 34.70 35.18 34.70 34.94 2,000 +0.20(+0.56%)
Oct 03, 2019 34.74 34.74 34.74 34.74 232 +0.01(+0.03%)
Oct 02, 2019 34.86 34.87 34.61 34.73 7,807 -0.56(-1.60%)
Oct 01, 2019 35.85 35.94 34.11 35.30 3,009 -0.73(-2.03%)
Sep 30, 2019 35.73 36.05 35.73 36.03 23,071 +0.34(+0.94%)
Sep 27, 2019 35.84 35.84 35.57 35.70 1,300 -0.11(-0.31%)
Sep 26, 2019 35.80 35.84 35.75 35.80 1,461 -0.05(-0.15%)
Sep 25, 2019 35.75 35.86 35.75 35.86 851 +0.06(+0.17%)
Sep 24, 2019 36.32 36.32 35.80 35.80 901 -0.08(-0.21%)
Sep 23, 2019 35.88 35.88 35.88 35.88 161 -0.47(-1.30%)
Sep 20, 2019 36.55 36.55 36.20 36.35 1,000 -0.40(-1.08%)
Sep 19, 2019 36.68 36.74 36.58 36.74 516 +0.06(+0.16%)
Sep 18, 2019 36.67 36.69 36.51 36.69 525 -0.05(-0.15%)
Sep 17, 2019 36.51 36.74 36.44 36.74 4,750 -0.10(-0.27%)
Sep 16, 2019 36.64 36.88 36.34 36.84 2,265 +0.00(+0.01%)
Sep 13, 2019 36.82 36.87 36.52 36.84 1,500 +0.25(+0.68%)
Sep 12, 2019 36.38 36.75 36.38 36.59 3,492 +0.22(+0.60%)
Sep 11, 2019 36.00 36.42 35.94 36.37 5,098 +0.49(+1.37%)
Sep 10, 2019 35.88 35.88 35.87 35.88 2,266 -0.06(-0.17%)
Sep 09, 2019 35.85 35.98 35.85 35.94 1,668 +0.09(+0.27%)
Sep 06, 2019 35.71 35.84 35.62 35.84 900 +0.08(+0.22%)
Sep 05, 2019 35.43 35.81 35.43 35.77 2,881 +0.75(+2.16%)
Sep 04, 2019 34.77 35.01 34.75 35.01 2,214 +0.60(+1.73%)
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.