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 (%)
Sep 29, 2017	32.26	32.41	32.26	32.40	50,405	+0.18(+0.55%)
Sep 28, 2017	32.19	32.22	32.03	32.22	41,083	+0.12(+0.37%)
Sep 27, 2017	32.07	32.21	31.98	32.10	48,003	+0.23(+0.72%)
Sep 26, 2017	31.99	32.06	31.84	31.87	33,582	-0.07(-0.22%)
Sep 25, 2017	32.33	32.33	31.75	31.94	53,831	-0.43(-1.32%)
Sep 22, 2017	32.24	32.40	32.23	32.37	15,602	+0.12(+0.37%)
Sep 21, 2017	32.08	32.29	32.05	32.25	31,879	+0.12(+0.37%)
Sep 20, 2017	32.28	32.30	32.01	32.13	25,246	-0.13(-0.40%)
Sep 19, 2017	32.33	32.36	32.23	32.26	26,393	+0.11(+0.34%)
Sep 18, 2017	32.14	32.23	32.03	32.15	32,842	+0.16(+0.50%)
Sep 15, 2017	32.06	32.06	31.85	31.99	17,564	+0.05(+0.16%)
Sep 14, 2017	32.00	32.08	31.82	31.94	30,389	-0.07(-0.22%)
Sep 13, 2017	32.21	32.21	31.97	32.01	43,098	-0.12(-0.37%)
Sep 12, 2017	32.59	32.59	32.04	32.13	43,909	+0.02(+0.06%)
Sep 11, 2017	31.90	32.16	31.78	32.11	50,159	+0.49(+1.54%)
Sep 08, 2017	31.57	31.73	31.51	31.63	15,674	+0.03(+0.09%)
Sep 07, 2017	31.52	31.65	31.46	31.60	39,560	+0.26(+0.82%)
Sep 06, 2017	31.41	31.42	31.18	31.34	21,890	+0.00(+0.00%)
Sep 05, 2017	31.55	31.55	31.12	31.34	59,432	-0.21(-0.66%)

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.