Indicators

ETFMG Prime Mobile Payments ETF (NY: IPAY )

48.29 +0.44 (+0.92%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.14	49.30	48.85	49.12	44,550	-0.07(-0.14%)
Nov 27, 2019	48.95	49.19	48.88	49.19	95,206	+0.37(+0.76%)
Nov 26, 2019	48.59	48.83	48.59	48.83	206,046	+0.25(+0.51%)
Nov 25, 2019	48.16	48.61	48.16	48.58	84,710	+0.56(+1.17%)
Nov 22, 2019	47.84	48.04	47.57	48.02	66,875	+0.39(+0.82%)
Nov 21, 2019	47.85	47.86	47.55	47.63	63,043	-0.17(-0.36%)
Nov 20, 2019	48.05	48.20	47.61	47.80	124,272	-0.43(-0.89%)
Nov 19, 2019	47.99	48.38	47.95	48.23	134,983	+0.37(+0.77%)
Nov 18, 2019	47.80	47.93	47.61	47.86	95,488	+0.05(+0.10%)
Nov 15, 2019	47.84	47.85	47.53	47.81	79,689	+0.26(+0.55%)
Nov 14, 2019	47.11	47.55	46.95	47.55	75,432	+0.40(+0.85%)
Nov 13, 2019	46.93	47.15	46.93	47.15	112,764	+0.09(+0.19%)
Nov 12, 2019	47.14	47.31	46.89	47.06	374,448	-0.03(-0.06%)
Nov 11, 2019	46.73	47.22	46.73	47.09	180,430	+0.29(+0.62%)
Nov 08, 2019	46.70	46.90	46.47	46.80	305,242	-0.22(-0.47%)
Nov 07, 2019	46.76	47.27	46.73	47.02	154,190	+0.62(+1.33%)
Nov 06, 2019	46.42	46.55	46.30	46.40	389,464	+0.04(+0.09%)
Nov 05, 2019	47.02	47.10	46.17	46.36	374,778	-0.57(-1.21%)
Nov 04, 2019	47.44	47.56	46.92	46.93	213,714	-0.25(-0.53%)

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.