Indicators

ETFMG Prime Mobile Payments ETF (NY: IPAY )

48.29 +0.44 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	61.87	61.93	60.49	61.29	123,844	-0.58(-0.94%)
Nov 27, 2020	61.95	61.95	61.63	61.87	69,678	+0.17(+0.28%)
Nov 25, 2020	61.39	61.85	61.02	61.70	221,348	+0.16(+0.26%)
Nov 24, 2020	60.91	61.61	60.63	61.54	155,851	+1.20(+1.99%)
Nov 23, 2020	59.60	60.50	59.50	60.34	126,016	+1.13(+1.91%)
Nov 20, 2020	59.40	59.46	59.01	59.21	126,942	+0.07(+0.12%)
Nov 19, 2020	58.79	59.35	58.51	59.14	120,320	+0.55(+0.94%)
Nov 18, 2020	59.32	59.49	58.52	58.59	100,902	-0.60(-1.01%)
Nov 17, 2020	58.74	59.39	58.35	59.19	120,833	+0.13(+0.22%)
Nov 16, 2020	58.80	59.11	58.56	59.06	243,281	+0.89(+1.53%)
Nov 13, 2020	57.66	58.29	57.65	58.17	53,660	+1.09(+1.91%)
Nov 12, 2020	57.85	57.92	56.90	57.09	89,835	-0.84(-1.45%)
Nov 11, 2020	58.44	58.46	57.65	57.92	135,155	-0.21(-0.36%)
Nov 10, 2020	58.66	58.66	57.49	58.13	181,509	-1.02(-1.72%)
Nov 09, 2020	58.37	60.18	58.36	59.15	262,496	+3.23(+5.77%)
Nov 06, 2020	55.61	56.19	55.31	55.93	118,533	+0.32(+0.57%)
Nov 05, 2020	55.28	55.72	55.07	55.61	129,928	+1.68(+3.11%)
Nov 04, 2020	52.91	54.37	52.81	53.93	171,140	+1.62(+3.09%)
Nov 03, 2020	51.63	52.49	51.41	52.31	118,894	+1.24(+2.43%)

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.