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 (%)
May 31, 2018 35.11 35.19 34.88 34.92 7,362 -0.12(-0.34%)
May 30, 2018 35.10 35.10 34.92 35.04 5,673 +0.37(+1.07%)
May 29, 2018 34.69 35.03 34.51 34.67 5,770 -0.52(-1.47%)
May 25, 2018 35.19 35.19 35.19 0 +0.04(+0.11%)
May 24, 2018 35.11 35.32 34.98 35.15 7,943 +0.14(+0.41%)
May 23, 2018 34.79 35.01 34.78 35.01 3,824 -0.20(-0.58%)
May 22, 2018 35.26 35.26 34.97 35.21 5,518 -0.06(-0.17%)
May 21, 2018 35.25 35.34 35.15 35.27 11,043 +0.33(+0.94%)
May 18, 2018 35.07 35.07 34.94 34.94 5,920 -0.08(-0.23%)
May 17, 2018 34.77 35.02 34.77 35.02 7,728 +0.14(+0.40%)
May 16, 2018 34.73 34.99 34.68 34.88 4,349 -0.02(-0.07%)
May 15, 2018 35.01 35.06 34.84 34.91 3,601 -0.41(-1.17%)
May 14, 2018 35.79 35.79 35.32 35.32 6,048 -0.36(-1.01%)
May 11, 2018 35.89 35.89 35.68 35.68 5,871 -0.20(-0.56%)
May 10, 2018 35.80 35.88 35.80 35.88 1,274 +0.18(+0.50%)
May 09, 2018 35.56 35.80 35.56 35.70 3,246 +0.16(+0.44%)
May 08, 2018 35.28 35.55 35.26 35.55 3,583 +0.48(+1.35%)
May 07, 2018 34.99 35.07 34.98 35.07 4,367 +0.22(+0.63%)
May 04, 2018 34.34 34.99 34.34 34.85 4,428 +0.21(+0.60%)
May 03, 2018 34.65 34.65 34.24 34.64 6,909 +0.08(+0.24%)
May 02, 2018 34.32 34.69 34.32 34.56 8,947 +0.14(+0.41%)
May 01, 2018 34.68 34.68 34.25 34.42 6,044 -0.31(-0.89%)
Apr 30, 2018 34.83 34.87 34.73 34.73 1,230 -0.22(-0.64%)
Apr 27, 2018 35.25 35.25 34.89 34.95 5,073 -0.32(-0.92%)
Apr 26, 2018 35.26 35.27 35.02 35.27 3,843 +0.23(+0.67%)
Apr 25, 2018 35.05 35.18 34.70 35.04 4,150 -0.12(-0.34%)
Apr 24, 2018 36.00 36.00 35.09 35.16 6,019 -0.50(-1.41%)
Apr 23, 2018 35.99 35.99 35.61 35.66 2,589 -0.18(-0.50%)
Apr 20, 2018 36.03 36.07 35.84 35.84 1,944 -0.16(-0.44%)
Apr 19, 2018 36.19 36.22 36.00 36.00 3,466 -0.16(-0.45%)
Apr 18, 2018 36.20 36.20 36.11 36.16 2,716 +0.29(+0.81%)
Apr 17, 2018 36.00 36.09 35.87 35.87 5,752 +0.07(+0.20%)
Apr 16, 2018 35.66 35.92 35.63 35.80 4,171 +0.37(+1.05%)
Apr 13, 2018 35.75 35.75 35.34 35.43 6,807 +0.02(+0.06%)
Apr 12, 2018 35.30 35.46 35.30 35.41 2,530 +0.19(+0.53%)
Apr 11, 2018 34.67 35.43 34.67 35.22 10,781 +0.47(+1.35%)
Apr 10, 2018 34.51 34.88 34.51 34.75 2,718 +0.41(+1.20%)
Apr 09, 2018 34.24 34.59 34.12 34.34 8,235 +0.48(+1.41%)
Apr 06, 2018 34.40 34.66 33.86 33.86 4,199 -0.57(-1.65%)
Apr 05, 2018 34.58 34.58 34.40 34.43 4,828 +0.16(+0.47%)
Apr 04, 2018 33.73 34.27 33.54 34.27 8,658 -0.03(-0.08%)
Apr 03, 2018 34.08 34.31 34.01 34.30 2,727 +0.33(+0.96%)
Apr 02, 2018 34.61 34.63 33.60 33.97 14,284 -0.69(-1.98%)
Mar 29, 2018 34.66 34.66 34.66 0 +0.23(+0.66%)
Mar 28, 2018 34.36 34.64 34.25 34.43 17,871 +0.16(+0.47%)
Mar 27, 2018 34.92 35.08 34.27 34.27 5,507 -0.63(-1.80%)
Mar 26, 2018 34.57 34.90 34.38 34.90 8,554 +0.65(+1.89%)
Mar 23, 2018 34.51 34.65 34.25 34.25 8,293 -0.43(-1.25%)
Mar 22, 2018 35.13 35.20 34.61 34.68 11,240 -0.92(-2.58%)
Mar 21, 2018 35.48 35.75 35.27 35.60 4,945 +0.07(+0.20%)
Mar 20, 2018 35.57 35.79 35.50 35.53 4,500 +0.03(+0.08%)
Mar 19, 2018 36.00 36.00 35.22 35.50 32,079 -0.51(-1.42%)
Mar 16, 2018 36.15 36.15 36.01 36.01 8,175 -0.34(-0.95%)
Mar 15, 2018 36.54 36.54 36.35 36.35 2,894 -0.05(-0.13%)
Mar 14, 2018 36.60 36.60 36.18 36.40 6,476 -0.08(-0.21%)
Mar 13, 2018 36.89 36.92 36.48 36.48 4,275 -0.21(-0.58%)
Mar 12, 2018 36.93 37.00 36.65 36.69 5,338 +0.02(+0.05%)
Mar 09, 2018 36.37 36.74 36.37 36.67 12,899 +0.43(+1.19%)
Mar 08, 2018 36.17 36.31 36.00 36.24 8,055 +0.39(+1.09%)
Mar 07, 2018 35.53 35.85 7,953 -0.61(-1.67%)
Mar 06, 2018 36.38 36.51 36.27 36.46 5,120 +0.35(+0.97%)
Mar 05, 2018 35.84 36.26 35.70 36.11 9,648 -0.05(-0.13%)
Mar 02, 2018 35.61 36.23 35.38 36.16 7,045 +0.55(+1.54%)
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.