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 (%)
Mar 31, 2020 27.50 27.81 27.07 27.07 7,539 -0.20(-0.75%)
Mar 30, 2020 26.98 27.31 26.43 27.28 4,810 -0.13(-0.49%)
Mar 27, 2020 27.23 27.90 26.69 27.41 6,300 -0.81(-2.88%)
Mar 26, 2020 26.96 28.22 26.96 28.22 6,610 +1.59(+5.96%)
Mar 25, 2020 25.89 26.97 25.39 26.64 15,948 +1.60(+6.38%)
Mar 24, 2020 24.83 25.18 24.76 25.04 4,295 +1.90(+8.21%)
Mar 23, 2020 23.20 23.27 22.11 23.14 10,984 -0.48(-2.03%)
Mar 20, 2020 24.27 24.63 23.51 23.62 6,000 -0.17(-0.72%)
Mar 19, 2020 23.08 24.21 23.08 23.79 4,144 +0.63(+2.73%)
Mar 18, 2020 23.23 24.24 22.46 23.16 13,950 -2.07(-8.21%)
Mar 17, 2020 24.75 25.29 24.00 25.23 14,160 +0.70(+2.85%)
Mar 16, 2020 24.76 25.84 24.01 24.53 6,048 -2.97(-10.80%)
Mar 13, 2020 27.50 28.95 26.37 27.50 5,800 +1.12(+4.24%)
Mar 12, 2020 28.06 28.06 26.09 26.38 8,551 -3.47(-11.62%)
Mar 11, 2020 31.02 31.27 29.68 29.85 7,481 -1.99(-6.26%)
Mar 10, 2020 31.76 32.25 31.07 31.84 7,782 +1.24(+4.06%)
Mar 09, 2020 30.94 31.77 30.00 30.60 13,914 -2.86(-8.54%)
Mar 06, 2020 33.42 33.88 33.03 33.46 7,200 -0.70(-2.06%)
Mar 05, 2020 34.26 34.74 34.05 34.16 7,176 -1.14(-3.23%)
Mar 04, 2020 34.82 35.30 34.82 35.30 1,094 +1.00(+2.91%)
Mar 03, 2020 35.00 37.07 34.20 34.30 4,769 -0.46(-1.32%)
Mar 02, 2020 34.05 34.76 33.55 34.76 7,355 +1.19(+3.53%)
Feb 28, 2020 33.03 34.02 32.75 33.58 13,500 -0.73(-2.14%)
Feb 27, 2020 34.77 35.34 34.23 34.31 22,206 -1.54(-4.28%)
Feb 26, 2020 36.28 36.58 35.85 35.85 3,660 -0.12(-0.34%)
Feb 25, 2020 37.28 37.40 35.73 35.97 11,809 -1.27(-3.42%)
Feb 24, 2020 37.22 37.57 36.95 37.24 10,489 -1.29(-3.35%)
Feb 21, 2020 38.61 38.81 38.50 38.53 3,200 -0.25(-0.66%)
Feb 20, 2020 38.95 39.06 38.52 38.78 2,260 -0.35(-0.89%)
Feb 19, 2020 39.00 39.15 39.00 39.13 894 +0.21(+0.55%)
Feb 18, 2020 38.98 39.08 38.91 38.92 907 -0.30(-0.78%)
Feb 14, 2020 39.70 39.70 39.20 39.23 4,300 -0.40(-1.01%)
Feb 13, 2020 39.42 39.79 39.42 39.62 4,320 -0.12(-0.31%)
Feb 12, 2020 39.66 39.75 39.47 39.75 9,880 +0.34(+0.86%)
Feb 11, 2020 39.32 39.55 39.22 39.41 15,210 +0.23(+0.60%)
Feb 10, 2020 38.61 39.18 38.61 39.17 1,618 +0.21(+0.54%)
Feb 07, 2020 39.11 39.11 38.88 38.97 2,300 -0.23(-0.60%)
Feb 06, 2020 39.20 39.40 39.13 39.20 1,882 +0.14(+0.35%)
Feb 05, 2020 38.86 39.23 38.86 39.06 1,409 +0.18(+0.46%)
Feb 04, 2020 38.54 38.89 38.54 38.89 2,889 +0.81(+2.11%)
Feb 03, 2020 38.04 38.45 38.04 38.08 2,432 +0.09(+0.24%)
Jan 31, 2020 38.61 38.61 37.99 37.99 1,200 -0.60(-1.56%)
Jan 30, 2020 38.42 38.59 38.42 38.59 4,086 -0.22(-0.57%)
Jan 29, 2020 39.05 39.19 38.76 38.81 4,680 -0.14(-0.36%)
Jan 28, 2020 38.60 38.96 38.44 38.95 18,607 +0.47(+1.22%)
Jan 27, 2020 38.56 38.67 38.37 38.48 6,441 -0.67(-1.71%)
Jan 24, 2020 39.19 39.46 39.00 39.15 3,700 +0.07(+0.17%)
Jan 23, 2020 39.02 39.46 38.90 39.09 6,877 -0.02(-0.06%)
Jan 22, 2020 39.15 39.50 39.04 39.11 6,819 -0.06(-0.15%)
Jan 21, 2020 39.20 39.25 39.02 39.17 3,013 -0.28(-0.72%)
Jan 17, 2020 39.50 39.50 39.07 39.45 4,600 +0.20(+0.51%)
Jan 16, 2020 39.10 39.25 39.10 39.25 2,281 +0.27(+0.69%)
Jan 15, 2020 39.19 39.24 38.98 38.98 2,273 -0.23(-0.57%)
Jan 14, 2020 39.16 39.25 39.15 39.20 2,022 +0.16(+0.41%)
Jan 13, 2020 38.70 39.09 38.70 39.05 4,603 +0.40(+1.02%)
Jan 10, 2020 38.76 39.00 38.65 38.65 4,900 -0.10(-0.26%)
Jan 09, 2020 38.69 38.75 38.65 38.75 4,186 +0.15(+0.38%)
Jan 08, 2020 38.73 38.75 38.50 38.60 4,780 +0.06(+0.16%)
Jan 07, 2020 38.13 38.61 38.13 38.54 3,631 +0.34(+0.90%)
Jan 06, 2020 38.00 38.21 37.89 38.20 2,522 +0.31(+0.81%)
Jan 03, 2020 37.71 37.98 37.71 37.89 1,400 +0.37(+0.97%)
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.