Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purefunds Drone Economy Strategy ETF (NY: IFLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.52 37.68 37.21 37.50 9,563 +0.06(+0.16%)
Jan 30, 2018 37.57 37.57 37.16 37.44 11,286 -0.36(-0.95%)
Jan 29, 2018 37.82 38.00 37.72 37.80 12,054 -0.17(-0.45%)
Jan 26, 2018 37.68 37.97 37.68 37.97 10,313 +0.42(+1.12%)
Jan 25, 2018 37.67 37.83 37.54 37.55 7,823 -0.06(-0.16%)
Jan 24, 2018 37.56 37.68 37.33 37.61 8,021 +0.21(+0.56%)
Jan 23, 2018 37.30 37.50 37.30 37.40 10,210 +0.03(+0.08%)
Jan 22, 2018 37.40 37.44 37.20 37.37 9,471 +0.02(+0.05%)
Jan 19, 2018 37.48 37.50 37.28 37.35 8,269 +0.01(+0.03%)
Jan 18, 2018 37.55 37.77 37.22 37.34 16,669 -0.22(-0.59%)
Jan 17, 2018 37.51 37.70 37.42 37.56 7,974 +0.44(+1.19%)
Jan 16, 2018 37.50 37.95 37.11 37.12 32,665 -0.38(-1.01%)
Jan 12, 2018 37.50 37.50 37.50 0 +0.39(+1.06%)
Jan 11, 2018 36.92 37.17 36.92 37.11 6,029 +0.48(+1.30%)
Jan 10, 2018 36.71 36.83 36.62 36.63 20,017 -0.23(-0.62%)
Jan 09, 2018 37.03 37.06 36.86 36.86 6,540 -0.20(-0.54%)
Jan 08, 2018 36.91 37.11 36.64 37.06 129,047 -0.00(-0.01%)
Jan 05, 2018 37.08 37.10 36.91 37.06 7,291 +0.10(+0.28%)
Jan 04, 2018 36.81 36.98 36.77 36.96 6,934 +0.28(+0.77%)
Jan 03, 2018 36.68 36.74 36.64 36.68 11,074 +0.08(+0.21%)
Jan 02, 2018 36.55 36.68 36.45 36.60 8,350 +0.42(+1.16%)
Dec 29, 2017 36.18 36.18 36.18 0 -0.26(-0.71%)
Dec 28, 2017 36.33 36.56 36.20 36.44 9,970 +0.24(+0.68%)
Dec 27, 2017 36.21 36.39 36.10 36.20 10,462 -0.04(-0.12%)
Dec 26, 2017 36.30 36.30 36.15 36.24 4,845 -0.28(-0.77%)
Dec 22, 2017 36.67 36.67 36.36 36.52 14,809 -0.32(-0.87%)
Dec 21, 2017 36.69 37.00 36.60 36.84 9,496 +0.24(+0.65%)
Dec 20, 2017 36.71 36.72 36.42 36.60 22,054 +0.04(+0.11%)
Dec 19, 2017 37.00 37.00 36.52 36.56 13,879 -0.17(-0.46%)
Dec 18, 2017 36.26 36.77 36.26 36.73 8,591 +0.55(+1.52%)
Dec 15, 2017 35.80 36.25 35.80 36.18 6,109 +0.45(+1.26%)
Dec 14, 2017 36.10 36.14 35.66 35.73 6,147 -0.20(-0.56%)
Dec 13, 2017 35.81 36.07 35.81 35.93 7,120 +0.19(+0.53%)
Dec 12, 2017 35.83 36.00 35.74 35.74 8,133 -0.04(-0.11%)
Dec 11, 2017 36.00 36.07 35.75 35.78 24,598 -0.10(-0.28%)
Dec 08, 2017 35.94 35.96 35.80 35.88 7,703 +0.11(+0.31%)
Dec 07, 2017 35.48 35.91 35.48 35.77 16,426 +0.38(+1.07%)
Dec 06, 2017 35.21 35.80 35.21 35.39 26,180 +1.28(+3.75%)
Dec 05, 2017 34.50 34.69 34.11 34.11 5,786 -0.36(-1.04%)
Dec 04, 2017 34.99 34.99 34.47 34.47 16,787 -0.28(-0.81%)
Dec 01, 2017 34.83 35.05 34.72 34.75 10,706 -0.19(-0.54%)
Nov 30, 2017 35.02 35.06 34.94 34.94 5,848 +0.10(+0.30%)
Nov 29, 2017 35.10 35.10 34.68 34.84 7,174 -0.19(-0.55%)
Nov 28, 2017 34.96 35.19 34.90 35.03 10,849 +0.10(+0.29%)
Nov 27, 2017 35.32 35.32 34.93 34.93 12,423 -0.08(-0.23%)
Nov 24, 2017 35.18 35.47 34.99 35.01 6,582 -0.03(-0.08%)
Nov 22, 2017 35.02 35.23 35.01 35.04 6,327 +0.09(+0.25%)
Nov 21, 2017 34.64 34.95 34.64 34.95 8,670 +0.40(+1.16%)
Nov 20, 2017 34.30 34.59 34.30 34.55 13,073 +0.38(+1.11%)
Nov 17, 2017 34.31 34.58 34.17 34.17 9,727 -0.27(-0.78%)
Nov 16, 2017 34.20 34.57 34.20 34.44 17,989 +0.32(+0.94%)
Nov 15, 2017 34.40 34.40 33.98 34.12 20,513 -0.53(-1.53%)
Nov 14, 2017 34.64 34.84 34.50 34.65 9,164 +0.02(+0.06%)
Nov 13, 2017 34.85 34.85 34.54 34.63 25,927 -0.45(-1.28%)
Nov 10, 2017 35.00 35.37 34.77 35.08 39,376 -0.09(-0.26%)
Nov 09, 2017 35.70 35.77 35.01 35.17 63,101 -0.67(-1.87%)
Nov 08, 2017 36.30 36.30 35.51 35.84 26,643 -0.56(-1.54%)
Nov 07, 2017 36.85 37.00 36.40 36.40 22,182 -0.51(-1.38%)
Nov 06, 2017 36.71 36.96 36.71 36.91 13,564 +0.30(+0.81%)
Nov 03, 2017 36.80 36.84 36.55 36.61 7,483 -0.09(-0.24%)
Nov 02, 2017 36.70 36.81 36.43 36.70 14,626 -0.15(-0.41%)
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.