Skip to main content

ETFMG Prime Mobile Payments ETF (NY: IPAY )

52.58 +0.52 (+0.99%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 52.53 52.53 51.80 52.06 22,831 -0.21(-0.40%)
Mar 26, 2024 52.16 52.55 52.05 52.27 11,070 +0.19(+0.37%)
Mar 25, 2024 51.46 52.10 51.26 52.08 12,070 +0.53(+1.03%)
Mar 22, 2024 52.18 52.22 51.50 51.55 26,431 -0.85(-1.62%)
Mar 21, 2024 52.11 52.91 52.04 52.40 22,181 +0.55(+1.06%)
Mar 20, 2024 50.66 51.94 50.66 51.85 18,484 +1.23(+2.43%)
Mar 19, 2024 50.19 50.72 50.06 50.62 15,689 -0.23(-0.45%)
Mar 18, 2024 50.54 51.05 50.54 50.85 16,926 +0.31(+0.61%)
Mar 15, 2024 50.29 50.85 50.29 50.54 17,334 -0.08(-0.16%)
Mar 14, 2024 51.48 51.48 50.30 50.62 23,980 -0.98(-1.90%)
Mar 13, 2024 51.25 52.12 51.25 51.60 38,825 +0.24(+0.47%)
Mar 12, 2024 51.41 51.42 50.64 51.36 45,114 +0.33(+0.65%)
Mar 11, 2024 51.03 51.30 50.83 51.03 24,363 -0.04(-0.08%)
Mar 08, 2024 50.55 51.49 50.55 51.07 44,409 +0.53(+1.05%)
Mar 07, 2024 50.37 50.62 50.18 50.54 89,724 +0.50(+1.00%)
Mar 06, 2024 49.78 50.37 49.78 50.04 17,193 +0.69(+1.40%)
Mar 05, 2024 49.73 50.22 49.11 49.35 29,988 -0.60(-1.20%)
Mar 04, 2024 49.91 50.32 49.79 49.95 22,446 +0.03(+0.06%)
Mar 01, 2024 49.72 49.97 49.71 49.92 20,857 +0.03(+0.06%)
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%)
Feb 01, 2024 45.56 46.10 45.32 45.97 18,377 +0.53(+1.17%)
Jan 31, 2024 46.14 46.49 45.39 45.44 37,005 -1.05(-2.26%)
Jan 30, 2024 46.43 46.59 46.27 46.49 44,769 -0.07(-0.15%)
Jan 29, 2024 45.79 46.70 45.79 46.56 27,319 +0.49(+1.06%)
Jan 26, 2024 45.39 46.23 45.37 46.07 29,218 +0.62(+1.36%)
Jan 25, 2024 45.50 45.54 45.11 45.45 34,573 +0.08(+0.18%)
Jan 24, 2024 46.07 46.07 45.33 45.37 26,530 -0.22(-0.48%)
Jan 23, 2024 45.69 45.82 45.47 45.59 21,498 +0.04(+0.09%)
Jan 22, 2024 45.41 46.03 45.34 45.55 54,407 +0.51(+1.13%)
Jan 19, 2024 44.54 45.07 44.32 45.04 50,074 +0.56(+1.26%)
Jan 18, 2024 44.53 44.71 44.10 44.48 132,596 -0.04(-0.09%)
Jan 17, 2024 44.35 44.56 44.20 44.52 51,957 -0.52(-1.15%)
Jan 16, 2024 45.12 45.24 44.87 45.04 35,451 -0.48(-1.05%)
Jan 12, 2024 46.04 46.24 45.47 45.52 39,770 -0.34(-0.74%)
Jan 11, 2024 45.78 45.90 45.29 45.86 24,333 +0.21(+0.46%)
Jan 10, 2024 45.59 45.78 45.28 45.65 59,718 -0.04(-0.09%)
Jan 09, 2024 45.65 45.84 45.56 45.69 26,796 -0.38(-0.82%)
Jan 08, 2024 45.17 46.15 45.17 46.07 102,816 +1.00(+2.22%)
Jan 05, 2024 44.70 45.42 44.70 45.07 29,818 +0.29(+0.65%)
Jan 04, 2024 44.65 45.16 44.65 44.78 58,447 -0.05(-0.11%)
Jan 03, 2024 45.21 45.28 44.79 44.83 53,990 -0.97(-2.12%)
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.