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 (%)
Jul 29, 2022	43.61	44.10	43.50	44.08	34,215	+0.47(+1.08%)
Jul 28, 2022	43.38	43.61	42.70	43.61	65,210	+0.32(+0.74%)
Jul 27, 2022	42.17	43.39	42.17	43.29	153,483	+1.66(+3.98%)
Jul 26, 2022	42.10	42.10	41.46	41.63	74,088	-0.78(-1.84%)
Jul 25, 2022	42.60	42.60	42.03	42.41	66,020	-0.07(-0.16%)
Jul 22, 2022	43.14	43.45	42.22	42.48	74,976	-0.53(-1.23%)
Jul 21, 2022	42.52	43.02	42.41	43.01	984,081	+0.34(+0.80%)
Jul 20, 2022	42.00	42.70	41.94	42.67	61,866	+0.60(+1.42%)
Jul 19, 2022	41.13	42.19	41.13	42.07	81,185	+1.49(+3.67%)
Jul 18, 2022	40.96	41.45	40.42	40.58	59,024	+0.20(+0.49%)
Jul 15, 2022	39.72	40.44	39.71	40.38	115,000	+1.25(+3.19%)
Jul 14, 2022	38.86	39.34	38.42	39.14	75,020	-0.45(-1.14%)
Jul 13, 2022	38.95	39.67	38.62	39.59	87,210	-0.22(-0.55%)
Jul 12, 2022	39.61	40.21	39.61	39.81	141,429	+0.04(+0.10%)
Jul 11, 2022	40.15	40.15	39.62	39.77	64,801	-0.95(-2.33%)
Jul 08, 2022	40.46	40.95	40.05	40.71	54,726	-0.05(-0.12%)
Jul 07, 2022	40.21	40.77	40.21	40.76	41,837	+0.67(+1.67%)
Jul 06, 2022	40.12	40.45	39.72	40.09	42,266	+0.13(+0.32%)
Jul 05, 2022	38.77	39.99	38.39	39.97	72,390	+0.35(+0.88%)

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.