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 (%)
Feb 28, 2018	36.75	37.04	36.46	36.46	34,090	-0.15(-0.41%)
Feb 27, 2018	37.08	37.14	36.61	36.61	44,822	-0.45(-1.20%)
Feb 26, 2018	37.00	37.07	36.72	37.06	77,942	+0.22(+0.59%)
Feb 23, 2018	36.43	36.84	36.35	36.84	37,727	+0.46(+1.25%)
Feb 22, 2018	36.38	36.68	36.35	36.39	75,717	+0.13(+0.36%)
Feb 21, 2018	36.59	36.90	36.23	36.26	98,329	-0.20(-0.54%)
Feb 20, 2018	36.51	36.83	36.29	36.45	77,521	-0.24(-0.65%)
Feb 16, 2018		36.69	36.69	36.69	0	+0.26(+0.71%)
Feb 15, 2018	36.09	36.43	36.02	36.43	95,973	+0.67(+1.89%)
Feb 14, 2018	35.16	35.80	35.16	35.76	63,166	+0.46(+1.31%)
Feb 13, 2018	35.14	35.36	35.03	35.30	58,246	+0.03(+0.09%)
Feb 12, 2018	34.99	35.37	34.89	35.26	92,243	+0.65(+1.89%)
Feb 09, 2018	34.58	34.82	33.48	34.61	237,531	+0.28(+0.81%)
Feb 08, 2018	35.72	35.81	34.23	34.33	119,301	-1.36(-3.81%)
Feb 07, 2018	35.70	36.15	35.61	35.69	162,845	-0.05(-0.14%)
Feb 06, 2018	34.29	35.82	34.22	35.74	306,035	+0.08(+0.22%)
Feb 05, 2018	36.34	36.69	35.24	35.66	427,838	-1.06(-2.89%)
Feb 02, 2018	37.43	37.43	36.71	36.72	170,000	-0.85(-2.27%)

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.