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 28, 2017 29.49 29.49 29.25 29.28 4,334 -0.15(-0.53%)
Apr 27, 2017 29.23 29.43 29.23 29.43 1,238 +0.42(+1.47%)
Apr 26, 2017 28.98 29.19 28.97 29.01 2,698 -0.22(-0.75%)
Apr 25, 2017 29.06 29.34 29.04 29.23 2,903 +0.29(+1.01%)
Apr 24, 2017 28.82 29.02 28.82 28.94 2,773 +0.59(+2.07%)
Apr 21, 2017 28.49 28.49 28.33 28.35 2,844 -0.02(-0.07%)
Apr 20, 2017 28.30 28.50 28.15 28.37 10,768 +0.37(+1.32%)
Apr 19, 2017 28.10 28.10 28.00 28.00 2,593 +0.24(+0.88%)
Apr 18, 2017 27.73 27.92 27.73 27.76 2,361 -0.01(-0.05%)
Apr 17, 2017 27.61 27.85 27.61 27.77 2,140 +0.08(+0.28%)
Apr 13, 2017 27.75 27.80 27.69 27.69 1,590 -0.11(-0.39%)
Apr 12, 2017 28.26 28.26 27.80 27.80 4,007 -0.10(-0.36%)
Apr 11, 2017 28.03 28.03 27.88 27.90 1,100 -0.05(-0.18%)
Apr 10, 2017 28.29 28.29 27.95 27.95 1,558 -0.07(-0.25%)
Apr 07, 2017 27.96 28.25 27.96 28.02 4,147 +0.28(+1.00%)
Apr 06, 2017 27.93 28.07 27.74 27.74 2,566 +0.11(+0.41%)
Apr 05, 2017 28.00 28.00 27.63 27.63 2,297 -0.36(-1.29%)
Apr 04, 2017 27.91 28.06 27.91 27.99 1,196 -0.01(-0.02%)
Apr 03, 2017 28.10 28.30 28.00 28.00 3,778 -0.01(-0.05%)
Mar 31, 2017 28.01 28.29 28.01 28.01 1,443 +0.01(+0.04%)
Mar 30, 2017 28.06 28.25 28.00 28.00 2,396 +0.00(+0.01%)
Mar 29, 2017 28.10 28.10 27.90 28.00 1,431 +0.07(+0.26%)
Mar 28, 2017 27.84 28.00 27.72 27.93 2,604 +0.23(+0.82%)
Mar 27, 2017 27.79 27.79 27.70 27.70 983 -0.14(-0.51%)
Mar 24, 2017 27.92 28.00 27.84 27.84 1,038 -0.02(-0.07%)
Mar 23, 2017 27.59 27.86 27.59 27.86 1,714 +0.34(+1.24%)
Mar 22, 2017 27.91 27.91 27.52 27.52 3,380 -0.51(-1.82%)
Mar 21, 2017 27.93 28.26 27.80 28.03 2,602 -0.05(-0.16%)
Mar 20, 2017 28.30 28.55 28.07 28.07 5,368 -0.30(-1.04%)
Mar 17, 2017 27.96 28.40 27.96 28.37 2,241 +0.51(+1.84%)
Mar 16, 2017 27.52 27.86 27.52 27.86 812 +0.34(+1.23%)
Mar 15, 2017 27.40 27.55 27.40 27.52 1,064 +0.12(+0.44%)
Mar 14, 2017 27.72 27.72 27.40 27.40 1,323 -0.24(-0.86%)
Mar 13, 2017 27.47 27.79 27.47 27.64 2,588 +0.06(+0.22%)
Mar 10, 2017 27.49 27.62 27.34 27.58 1,461 +0.29(+1.05%)
Mar 09, 2017 27.35 27.54 27.29 27.29 2,515 +0.01(+0.04%)
Mar 08, 2017 27.34 27.50 27.25 27.28 1,908 -0.07(-0.26%)
Mar 07, 2017 27.30 27.35 27.18 27.35 1,020 +0.09(+0.33%)
Mar 06, 2017 27.31 27.47 27.23 27.26 16,767 -0.26(-0.96%)
Mar 03, 2017 27.50 27.56 27.42 27.52 3,789 -0.11(-0.40%)
Mar 02, 2017 27.46 27.74 27.46 27.63 2,154 -0.05(-0.18%)
Mar 01, 2017 27.87 28.00 27.68 27.68 2,665 +0.08(+0.30%)
Feb 28, 2017 27.78 27.83 27.60 27.60 4,893 -0.08(-0.28%)
Feb 27, 2017 27.45 27.79 27.29 27.68 4,237 +0.36(+1.32%)
Feb 24, 2017 27.33 27.46 27.22 27.32 3,627 -0.10(-0.38%)
Feb 23, 2017 27.50 27.50 27.28 27.42 9,339 -0.05(-0.18%)
Feb 22, 2017 27.40 27.47 27.40 27.47 2,341 -0.08(-0.29%)
Feb 21, 2017 27.26 27.55 27.26 27.55 3,675 +0.36(+1.31%)
Feb 17, 2017 27.20 27.20 27.20 0 -0.00(-0.02%)
Feb 16, 2017 27.26 27.37 26.95 27.20 3,313 +0.14(+0.50%)
Feb 15, 2017 27.10 27.33 27.06 27.06 11,525 -0.13(-0.47%)
Feb 14, 2017 27.18 27.27 27.17 27.19 2,623 +0.10(+0.37%)
Feb 13, 2017 27.07 27.27 26.71 27.09 7,529 +0.19(+0.72%)
Feb 10, 2017 26.80 26.90 26.75 26.90 2,193 +0.10(+0.38%)
Feb 09, 2017 26.99 26.99 26.80 26.80 521 -0.04(-0.16%)
Feb 08, 2017 27.02 27.02 26.83 26.84 834 -0.19(-0.69%)
Feb 07, 2017 26.74 27.19 26.74 27.03 2,594 +0.32(+1.19%)
Feb 06, 2017 26.81 27.01 26.71 26.71 1,895 -0.19(-0.71%)
Feb 03, 2017 26.78 26.90 26.61 26.90 4,662 -0.02(-0.09%)
Feb 02, 2017 26.99 26.99 26.71 26.92 2,003 +0.28(+1.06%)
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.