Indicators

ETFMG Prime Mobile Payments ETF (NY: IPAY )

47.80 -0.90 (-1.85%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.64	47.94	46.45	47.92	386,033	-0.08(-0.17%)
Feb 27, 2020	48.71	49.86	47.96	48.00	439,935	-1.64(-3.30%)
Feb 26, 2020	50.13	50.89	49.62	49.63	254,133	-0.21(-0.42%)
Feb 25, 2020	51.95	52.03	49.74	49.84	535,759	-2.00(-3.85%)
Feb 24, 2020	51.50	52.19	51.10	51.84	429,876	-2.08(-3.85%)
Feb 21, 2020	54.67	54.78	53.68	53.92	245,775	-0.92(-1.68%)
Feb 20, 2020	54.95	55.27	54.02	54.84	158,672	-0.32(-0.58%)
Feb 19, 2020	54.55	55.29	54.55	55.16	180,873	+0.81(+1.49%)
Feb 18, 2020	54.33	54.46	54.16	54.35	98,606	-0.21(-0.38%)
Feb 14, 2020	54.22	54.56	54.22	54.56	104,917	+0.55(+1.02%)
Feb 13, 2020	53.29	54.30	53.18	54.01	141,678	+0.50(+0.93%)
Feb 12, 2020	53.60	53.84	53.27	53.51	127,835	+0.05(+0.09%)
Feb 11, 2020	53.85	53.94	53.44	53.46	176,042	-0.04(-0.07%)
Feb 10, 2020	52.97	53.54	52.97	53.50	83,968	+0.52(+0.98%)
Feb 07, 2020	53.28	53.28	52.94	52.98	69,678	-0.56(-1.04%)
Feb 06, 2020	53.69	53.74	53.49	53.54	137,156	+0.14(+0.26%)
Feb 05, 2020	53.93	53.98	53.09	53.40	116,829	+0.11(+0.21%)
Feb 04, 2020	53.13	53.55	52.96	53.29	169,554	+0.86(+1.64%)

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.