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 (%)
Jun 28, 2019	46.66	46.86	46.52	46.85	1,345,710	+0.42(+0.90%)
Jun 27, 2019	46.45	46.57	46.32	46.43	153,610	+0.22(+0.48%)
Jun 26, 2019	46.34	46.43	46.17	46.21	102,306	+0.10(+0.22%)
Jun 25, 2019	46.70	46.73	46.01	46.11	120,618	-0.46(-0.99%)
Jun 24, 2019	46.96	47.00	46.57	46.57	90,850	-0.33(-0.70%)
Jun 21, 2019	46.94	46.96	46.78	46.90	191,214	-0.17(-0.36%)
Jun 20, 2019	47.04	47.24	46.69	47.07	190,685	+0.56(+1.20%)
Jun 19, 2019	46.30	46.54	45.98	46.51	99,518	+0.36(+0.78%)
Jun 18, 2019	46.37	46.49	46.15	46.15	219,500	+0.24(+0.52%)
Jun 17, 2019	46.00	46.07	45.82	45.91	117,661	-0.10(-0.22%)
Jun 14, 2019	46.14	46.14	45.87	46.01	124,139	-0.11(-0.24%)
Jun 13, 2019	46.24	46.33	46.05	46.12	970,754	+0.10(+0.22%)
Jun 12, 2019	46.01	46.28	45.89	46.02	485,901	-0.11(-0.24%)
Jun 11, 2019	46.51	46.60	45.80	46.13	339,733	-0.06(-0.13%)
Jun 10, 2019	46.11	46.51	45.97	46.19	2,519,889	+0.41(+0.89%)
Jun 07, 2019	45.45	45.85	45.35	45.78	203,228	+0.72(+1.60%)
Jun 06, 2019	44.85	45.14	44.53	45.06	109,159	+0.15(+0.33%)
Jun 05, 2019	44.70	44.91	44.45	44.91	143,728	+0.68(+1.54%)
Jun 04, 2019	43.33	44.25	43.14	44.23	189,476	+1.13(+2.62%)

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.