Indicators

ETFMG Prime Mobile Payments ETF (NY: IPAY )

49.21 -0.23 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.95	50.12	49.54	49.89	92,243	+0.16(+0.32%)
Feb 28, 2024	49.36	49.99	49.36	49.73	50,326	+0.01(+0.02%)
Feb 27, 2024	49.31	49.72	49.31	49.72	20,073	+0.60(+1.22%)
Feb 26, 2024	48.39	49.20	48.36	49.12	52,621	+0.63(+1.30%)
Feb 23, 2024	48.27	48.79	48.27	48.49	37,721	+0.62(+1.29%)
Feb 22, 2024	47.46	47.98	47.40	47.87	26,718	+0.72(+1.53%)
Feb 21, 2024	47.22	47.34	46.91	47.15	20,279	-0.57(-1.19%)
Feb 20, 2024	47.59	47.81	47.44	47.72	36,584	-0.19(-0.40%)
Feb 16, 2024	48.60	48.65	47.85	47.91	38,894	-0.18(-0.37%)
Feb 15, 2024	47.65	48.25	47.62	48.09	40,994	+0.74(+1.56%)
Feb 14, 2024	46.72	47.47	46.72	47.35	58,357	+1.12(+2.42%)
Feb 13, 2024	46.20	46.66	45.89	46.23	24,762	-1.28(-2.69%)
Feb 12, 2024	46.99	47.73	46.99	47.51	41,622	+0.51(+1.08%)
Feb 09, 2024	46.79	47.24	46.55	47.00	55,345	+0.46(+0.99%)
Feb 08, 2024	46.26	46.64	46.21	46.54	65,415	+0.35(+0.76%)
Feb 07, 2024	45.99	46.30	45.60	46.19	22,767	+0.38(+0.83%)
Feb 06, 2024	45.50	45.84	45.28	45.81	24,992	+0.23(+0.50%)
Feb 05, 2024	45.86	45.86	45.37	45.58	20,925	-0.75(-1.62%)
Feb 02, 2024	45.70	46.46	45.70	46.33	39,561	+0.36(+0.78%)

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.