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 30, 2019	46.40	46.71	46.25	46.56	256,979	+0.21(+0.45%)
Sep 27, 2019	47.22	47.22	46.11	46.35	83,193	-0.68(-1.44%)
Sep 26, 2019	47.06	47.25	46.80	47.03	76,227	+0.04(+0.09%)
Sep 25, 2019	46.60	47.06	46.05	46.99	165,231	+0.38(+0.81%)
Sep 24, 2019	47.23	47.55	46.42	46.61	169,978	-0.39(-0.83%)
Sep 23, 2019	47.12	47.22	46.87	47.00	133,354	-0.22(-0.47%)
Sep 20, 2019	47.91	47.91	47.06	47.22	222,649	-0.63(-1.32%)
Sep 19, 2019	47.80	48.24	47.75	47.85	1,099,079	+0.01(+0.02%)
Sep 18, 2019	47.88	47.89	47.20	47.84	190,112	+0.00(+0.00%)
Sep 17, 2019	47.36	47.85	47.36	47.84	96,477	+0.51(+1.08%)
Sep 16, 2019	47.03	47.55	46.95	47.33	133,377	+0.10(+0.21%)
Sep 13, 2019	47.55	47.55	47.09	47.23	102,114	-0.27(-0.57%)
Sep 12, 2019	47.34	47.83	47.34	47.50	157,188	+0.46(+0.98%)
Sep 11, 2019	46.92	47.07	46.68	47.04	290,530	+0.11(+0.23%)
Sep 10, 2019	47.69	47.69	46.65	46.93	435,161	-1.16(-2.41%)
Sep 09, 2019	49.34	49.43	47.76	48.09	257,181	-1.06(-2.15%)
Sep 06, 2019	49.44	49.53	49.09	49.14	156,175	-0.16(-0.32%)
Sep 05, 2019	48.88	49.41	48.79	49.30	310,115	+1.06(+2.19%)
Sep 04, 2019	47.96	48.27	47.86	48.25	189,997	+0.59(+1.24%)

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.