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%)
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.