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 07, 2020 27.21 27.21 27.21 0 +0.12(+0.46%)
Apr 06, 2020 26.00 27.14 26.00 27.09 5,527 +1.36(+5.28%)
Apr 03, 2020 26.07 26.37 25.36 25.73 7,400 -0.45(-1.72%)
Apr 02, 2020 25.85 26.47 25.85 26.18 1,157 +0.42(+1.65%)
Apr 01, 2020 26.39 26.39 25.49 25.76 7,977 -1.32(-4.87%)
Mar 31, 2020 27.50 27.81 27.07 27.07 7,539 -0.20(-0.75%)
Mar 30, 2020 26.98 27.31 26.43 27.28 4,810 -0.13(-0.49%)
Mar 27, 2020 27.23 27.90 26.69 27.41 6,300 -0.81(-2.88%)
Mar 26, 2020 26.96 28.22 26.96 28.22 6,610 +1.59(+5.96%)
Mar 25, 2020 25.89 26.97 25.39 26.64 15,948 +1.60(+6.38%)
Mar 24, 2020 24.83 25.18 24.76 25.04 4,295 +1.90(+8.21%)
Mar 23, 2020 23.20 23.27 22.11 23.14 10,984 -0.48(-2.03%)
Mar 20, 2020 24.27 24.63 23.51 23.62 6,000 -0.17(-0.72%)
Mar 19, 2020 23.08 24.21 23.08 23.79 4,144 +0.63(+2.73%)
Mar 18, 2020 23.23 24.24 22.46 23.16 13,950 -2.07(-8.21%)
Mar 17, 2020 24.75 25.29 24.00 25.23 14,160 +0.70(+2.85%)
Mar 16, 2020 24.76 25.84 24.01 24.53 6,048 -2.97(-10.80%)
Mar 13, 2020 27.50 28.95 26.37 27.50 5,800 +1.12(+4.24%)
Mar 12, 2020 28.06 28.06 26.09 26.38 8,551 -3.47(-11.62%)
Mar 11, 2020 31.02 31.27 29.68 29.85 7,481 -1.99(-6.26%)
Mar 10, 2020 31.76 32.25 31.07 31.84 7,782 +1.24(+4.06%)
Mar 09, 2020 30.94 31.77 30.00 30.60 13,914 -2.86(-8.54%)
Mar 06, 2020 33.42 33.88 33.03 33.46 7,200 -0.70(-2.06%)
Mar 05, 2020 34.26 34.74 34.05 34.16 7,176 -1.14(-3.23%)
Mar 04, 2020 34.82 35.30 34.82 35.30 1,094 +1.00(+2.91%)
Mar 03, 2020 35.00 37.07 34.20 34.30 4,769 -0.46(-1.32%)
Mar 02, 2020 34.05 34.76 33.55 34.76 7,355 +1.19(+3.53%)
Feb 28, 2020 33.03 34.02 32.75 33.58 13,500 -0.73(-2.14%)
Feb 27, 2020 34.77 35.34 34.23 34.31 22,206 -1.54(-4.28%)
Feb 26, 2020 36.28 36.58 35.85 35.85 3,660 -0.12(-0.34%)
Feb 25, 2020 37.28 37.40 35.73 35.97 11,809 -1.27(-3.42%)
Feb 24, 2020 37.22 37.57 36.95 37.24 10,489 -1.29(-3.35%)
Feb 21, 2020 38.61 38.81 38.50 38.53 3,200 -0.25(-0.66%)
Feb 20, 2020 38.95 39.06 38.52 38.78 2,260 -0.35(-0.89%)
Feb 19, 2020 39.00 39.15 39.00 39.13 894 +0.21(+0.55%)
Feb 18, 2020 38.98 39.08 38.91 38.92 907 -0.30(-0.78%)
Feb 14, 2020 39.70 39.70 39.20 39.23 4,300 -0.40(-1.01%)
Feb 13, 2020 39.42 39.79 39.42 39.62 4,320 -0.12(-0.31%)
Feb 12, 2020 39.66 39.75 39.47 39.75 9,880 +0.34(+0.86%)
Feb 11, 2020 39.32 39.55 39.22 39.41 15,210 +0.23(+0.60%)
Feb 10, 2020 38.61 39.18 38.61 39.17 1,618 +0.21(+0.54%)
Feb 07, 2020 39.11 39.11 38.88 38.97 2,300 -0.23(-0.60%)
Feb 06, 2020 39.20 39.40 39.13 39.20 1,882 +0.14(+0.35%)
Feb 05, 2020 38.86 39.23 38.86 39.06 1,409 +0.18(+0.46%)
Feb 04, 2020 38.54 38.89 38.54 38.89 2,889 +0.81(+2.11%)
Feb 03, 2020 38.04 38.45 38.04 38.08 2,432 +0.09(+0.24%)
Jan 31, 2020 38.61 38.61 37.99 37.99 1,200 -0.60(-1.56%)
Jan 30, 2020 38.42 38.59 38.42 38.59 4,086 -0.22(-0.57%)
Jan 29, 2020 39.05 39.19 38.76 38.81 4,680 -0.14(-0.36%)
Jan 28, 2020 38.60 38.96 38.44 38.95 18,607 +0.47(+1.22%)
Jan 27, 2020 38.56 38.67 38.37 38.48 6,441 -0.67(-1.71%)
Jan 24, 2020 39.19 39.46 39.00 39.15 3,700 +0.07(+0.17%)
Jan 23, 2020 39.02 39.46 38.90 39.09 6,877 -0.02(-0.06%)
Jan 22, 2020 39.15 39.50 39.04 39.11 6,819 -0.06(-0.15%)
Jan 21, 2020 39.20 39.25 39.02 39.17 3,013 -0.28(-0.72%)
Jan 17, 2020 39.50 39.50 39.07 39.45 4,600 +0.20(+0.51%)
Jan 16, 2020 39.10 39.25 39.10 39.25 2,281 +0.27(+0.69%)
Jan 15, 2020 39.19 39.24 38.98 38.98 2,273 -0.23(-0.57%)
Jan 14, 2020 39.16 39.25 39.15 39.20 2,022 +0.16(+0.41%)
Jan 13, 2020 38.70 39.09 38.70 39.05 4,603 +0.40(+1.02%)
Jan 10, 2020 38.76 39.00 38.65 38.65 4,900 -0.10(-0.26%)
Jan 09, 2020 38.69 38.75 38.65 38.75 4,186 +0.15(+0.38%)
Jan 08, 2020 38.73 38.75 38.50 38.60 4,780 +0.06(+0.16%)
Jan 07, 2020 38.13 38.61 38.13 38.54 3,631 +0.34(+0.90%)
Jan 06, 2020 38.00 38.21 37.89 38.20 2,522 +0.31(+0.81%)
Jan 03, 2020 37.71 37.98 37.71 37.89 1,400 +0.37(+0.97%)
Jan 02, 2020 37.15 37.65 37.15 37.52 2,465 +0.46(+1.25%)
Dec 31, 2019 37.02 37.44 36.77 37.06 4,600 +0.09(+0.24%)
Dec 30, 2019 37.24 37.30 36.91 36.97 3,333 -0.45(-1.22%)
Dec 27, 2019 37.70 37.70 37.34 37.42 2,800 -0.15(-0.40%)
Dec 26, 2019 37.54 37.58 37.53 37.58 500 +0.02(+0.05%)
Dec 24, 2019 37.46 37.56 37.38 37.56 900 +0.10(+0.26%)
Dec 23, 2019 37.29 37.54 37.29 37.46 977 +0.25(+0.68%)
Dec 20, 2019 37.14 37.33 37.06 37.20 2,200 +0.20(+0.53%)
Dec 19, 2019 36.93 37.01 36.90 37.01 3,466 +0.06(+0.16%)
Dec 18, 2019 37.11 37.32 36.94 36.95 1,244 -0.19(-0.51%)
Dec 17, 2019 36.88 37.22 36.75 37.14 4,079 +0.12(+0.33%)
Dec 16, 2019 36.90 37.03 36.73 37.02 29,382 +0.15(+0.40%)
Dec 13, 2019 36.90 36.90 36.60 36.87 3,300 +0.12(+0.33%)
Dec 12, 2019 36.75 36.79 36.61 36.75 2,204 +0.22(+0.60%)
Dec 11, 2019 36.34 36.53 36.00 36.53 9,284 +0.38(+1.04%)
Dec 10, 2019 36.28 36.28 36.08 36.16 1,444 -0.10(-0.28%)
Dec 09, 2019 36.30 36.30 36.22 36.26 1,671 -0.16(-0.45%)
Dec 06, 2019 36.36 36.53 36.22 36.42 1,600 +0.31(+0.86%)
Dec 05, 2019 36.09 36.27 35.97 36.11 785 -0.07(-0.19%)
Dec 04, 2019 36.15 36.26 36.15 36.18 1,102 +0.33(+0.93%)
Dec 03, 2019 35.80 35.88 35.52 35.85 3,172 -0.44(-1.21%)
Dec 02, 2019 36.61 36.61 36.27 36.28 1,643 -0.26(-0.70%)
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%)
Sep 03, 2019 34.32 34.41 34.29 34.41 2,283 -0.24(-0.69%)
Aug 30, 2019 34.63 34.65 34.47 34.65 3,400 +0.41(+1.19%)
Aug 29, 2019 34.11 34.27 33.85 34.24 1,789 +0.42(+1.24%)
Aug 28, 2019 33.75 33.84 33.75 33.83 700 +0.12(+0.37%)
Aug 27, 2019 33.80 33.97 33.65 33.70 1,048 -0.07(-0.21%)
Aug 26, 2019 33.91 33.91 33.69 33.77 19,193 +0.01(+0.04%)
Aug 23, 2019 33.76 33.76 33.76 33.76 200 -0.63(-1.84%)
Aug 22, 2019 34.37 34.39 34.30 34.39 746 +0.03(+0.09%)
Aug 21, 2019 34.33 34.51 34.21 34.36 1,888 +0.32(+0.94%)
Aug 20, 2019 34.00 34.13 33.88 34.04 1,334 -0.08(-0.23%)
Aug 19, 2019 34.00 34.24 34.00 34.12 2,496 +0.43(+1.28%)
Aug 16, 2019 33.37 33.69 33.20 33.69 5,600 +0.54(+1.63%)
Aug 15, 2019 33.09 33.15 32.90 33.15 4,203 +0.11(+0.33%)
Aug 14, 2019 33.56 33.56 32.93 33.04 4,287 -0.94(-2.75%)
Aug 13, 2019 33.52 34.20 33.52 33.98 2,374 +0.22(+0.64%)
Aug 12, 2019 33.82 33.86 33.76 33.76 1,829 -0.49(-1.44%)
Aug 09, 2019 34.27 34.27 34.20 34.25 300 -0.28(-0.80%)
Aug 08, 2019 34.27 34.53 34.27 34.53 728 +0.53(+1.56%)
Aug 07, 2019 33.69 34.00 33.51 34.00 1,112 +0.24(+0.71%)
Aug 06, 2019 33.55 33.76 33.42 33.76 1,405 +0.53(+1.61%)
Aug 05, 2019 33.76 33.76 33.23 33.23 3,060 -0.71(-2.08%)
Aug 02, 2019 34.31 34.34 33.79 33.93 3,000 -0.43(-1.25%)
Aug 01, 2019 34.89 35.11 34.27 34.36 1,855 -0.27(-0.78%)
Jul 31, 2019 35.16 35.40 34.63 34.63 2,786 -0.49(-1.41%)
Jul 30, 2019 35.21 35.21 35.10 35.12 1,186 -0.12(-0.35%)
Jul 29, 2019 35.25 35.30 35.13 35.25 1,729 -0.11(-0.31%)
Jul 26, 2019 35.32 35.43 35.25 35.36 2,700 +0.09(+0.24%)
Jul 25, 2019 35.44 35.44 35.24 35.27 1,888 -0.06(-0.17%)
Jul 24, 2019 35.05 35.33 35.02 35.33 1,069 +0.31(+0.88%)
Jul 23, 2019 34.97 35.04 34.89 35.03 595 +0.32(+0.92%)
Jul 22, 2019 34.61 34.71 34.61 34.70 2,243 +0.09(+0.25%)
Jul 19, 2019 34.54 34.80 34.54 34.62 1,400 +0.10(+0.29%)
Jul 18, 2019 34.33 34.52 34.25 34.52 2,290 -0.05(-0.14%)
Jul 17, 2019 34.71 34.72 34.57 34.57 2,529 -0.23(-0.67%)
Jul 16, 2019 34.49 34.83 34.49 34.80 1,155 +0.06(+0.17%)
Jul 15, 2019 34.90 34.90 34.75 34.75 1,649 -0.11(-0.33%)
Jul 12, 2019 34.68 34.86 34.68 34.86 1,100 +0.03(+0.10%)
Jul 11, 2019 34.68 34.83 34.68 34.83 1,271 +0.18(+0.53%)
Jul 10, 2019 34.71 34.80 34.64 34.64 1,412 +0.03(+0.10%)
Jul 09, 2019 34.64 34.64 34.44 34.61 3,030 -0.18(-0.52%)
Jul 08, 2019 34.73 34.80 34.68 34.79 1,154 -0.26(-0.74%)
Jul 05, 2019 35.06 35.06 34.83 35.05 2,700 -0.16(-0.45%)
Jul 03, 2019 35.23 35.23 35.12 35.21 800 +0.06(+0.17%)
Jul 02, 2019 35.19 35.19 35.11 35.15 802 -0.01(-0.04%)
Jul 01, 2019 35.70 35.70 35.15 35.16 6,760 +0.06(+0.18%)
Jun 28, 2019 34.73 35.10 34.73 35.10 2,700 +0.23(+0.66%)
Jun 27, 2019 34.92 34.92 34.74 34.87 1,091 +0.09(+0.26%)
Jun 26, 2019 34.85 34.97 34.71 34.78 1,519 -0.01(-0.02%)
Jun 25, 2019 34.93 34.95 34.78 34.78 1,103 -0.29(-0.83%)
Jun 24, 2019 35.25 35.25 35.04 35.08 1,670 -0.03(-0.09%)
Jun 21, 2019 35.25 35.25 35.00 35.10 2,500 -0.10(-0.27%)
Jun 20, 2019 34.97 35.20 34.77 35.20 2,053 +0.44(+1.27%)
Jun 19, 2019 34.40 34.88 34.40 34.76 3,825 +0.29(+0.86%)
Jun 18, 2019 34.08 34.55 34.08 34.47 1,634 +0.55(+1.61%)
Jun 17, 2019 33.89 33.93 33.89 33.92 1,143 -0.06(-0.18%)
Jun 14, 2019 34.02 34.05 33.98 33.98 600 -0.05(-0.14%)
Jun 13, 2019 34.18 34.18 34.03 34.03 683 +0.21(+0.61%)
Jun 12, 2019 34.11 34.11 33.75 33.82 1,621 -0.20(-0.59%)
Jun 11, 2019 34.32 34.52 33.92 34.02 4,369 -0.24(-0.70%)
Jun 10, 2019 34.42 34.50 34.26 34.26 1,433 +0.12(+0.36%)
Jun 07, 2019 34.01 34.17 33.82 34.14 2,900 +0.45(+1.34%)
Jun 06, 2019 33.81 33.81 33.55 33.68 6,984 -0.10(-0.28%)
Jun 05, 2019 33.20 33.84 33.20 33.78 3,541 +0.19(+0.56%)
Jun 04, 2019 33.24 33.59 33.24 33.59 1,454 +0.68(+2.07%)
Jun 03, 2019 32.74 33.04 32.74 32.91 2,249 +0.11(+0.34%)
May 31, 2019 32.69 32.81 32.69 32.80 1,100 -0.27(-0.82%)
May 30, 2019 32.84 33.12 32.84 33.07 2,100 +0.19(+0.58%)
May 29, 2019 32.69 32.88 32.65 32.88 1,404 -0.25(-0.75%)
May 28, 2019 33.49 33.49 33.10 33.13 3,150 -0.11(-0.35%)
May 24, 2019 33.15 33.32 33.15 33.24 1,200 +0.32(+0.99%)
May 23, 2019 33.00 33.06 32.83 32.92 5,716 -0.61(-1.81%)
May 22, 2019 33.44 33.66 33.44 33.53 1,215 -0.40(-1.19%)
May 21, 2019 33.79 33.93 33.65 33.93 2,199 +0.35(+1.04%)
May 20, 2019 33.35 33.61 33.35 33.58 1,324 -0.20(-0.61%)
May 17, 2019 34.05 34.05 33.72 33.78 2,200 -0.35(-1.01%)
May 16, 2019 34.08 34.13 33.94 34.13 2,601 +0.07(+0.19%)
May 15, 2019 33.85 34.06 33.85 34.06 1,509 +0.03(+0.10%)
May 14, 2019 33.30 34.03 33.30 34.03 2,625 +0.92(+2.78%)
May 13, 2019 33.63 33.63 33.07 33.11 2,340 -1.05(-3.08%)
May 10, 2019 33.80 34.16 33.70 34.16 1,100 +0.30(+0.89%)
May 09, 2019 33.77 34.00 33.29 33.86 1,819 -0.17(-0.50%)
May 08, 2019 33.84 34.03 33.60 34.03 2,494 -0.13(-0.37%)
May 07, 2019 34.60 34.60 34.09 34.16 1,528 -0.54(-1.56%)
May 06, 2019 34.41 34.70 34.19 34.70 831 -0.39(-1.10%)
May 03, 2019 35.10 35.10 34.80 35.08 3,700 +0.21(+0.60%)
May 02, 2019 34.97 34.97 34.78 34.88 1,075 -0.38(-1.09%)
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.