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 29, 2019 33.66 33.66 33.49 33.54 2,300 +0.22(+0.66%)
Mar 28, 2019 33.19 33.32 33.08 33.32 2,486 +0.05(+0.17%)
Mar 27, 2019 33.45 33.45 33.06 33.27 1,253 -0.20(-0.58%)
Mar 26, 2019 33.75 33.75 33.43 33.46 3,004 -0.03(-0.10%)
Mar 25, 2019 33.27 33.57 33.27 33.49 5,288 +0.19(+0.56%)
Mar 22, 2019 33.94 34.07 33.29 33.31 3,100 -0.97(-2.83%)
Mar 21, 2019 33.83 34.28 33.79 34.28 4,070 +0.10(+0.29%)
Mar 20, 2019 34.15 34.25 34.07 34.18 3,012 -0.15(-0.44%)
Mar 19, 2019 34.48 34.64 34.32 34.33 4,884 +0.24(+0.70%)
Mar 18, 2019 34.15 34.20 34.01 34.09 5,760 +0.05(+0.15%)
Mar 15, 2019 34.29 34.29 34.04 34.04 1,900 +0.00(+0.00%)
Mar 14, 2019 34.38 34.47 34.04 34.04 2,236 -0.17(-0.50%)
Mar 13, 2019 34.23 34.50 34.21 34.21 11,327 +0.11(+0.31%)
Mar 12, 2019 34.10 34.11 34.04 34.10 2,758 +0.00(+0.01%)
Mar 11, 2019 33.78 34.10 33.64 34.10 36,392 +0.33(+0.98%)
Mar 08, 2019 33.82 33.82 33.58 33.77 3,600 -0.08(-0.25%)
Mar 07, 2019 34.48 34.70 33.80 33.85 3,751 -0.90(-2.59%)
Mar 06, 2019 35.17 35.23 34.66 34.76 5,941 +0.26(+0.75%)
Mar 05, 2019 34.50 34.51 34.49 34.49 945 -0.12(-0.33%)
Mar 04, 2019 34.88 35.04 34.52 34.61 4,137 -0.15(-0.43%)
Mar 01, 2019 34.73 34.88 34.73 34.76 2,000 -0.01(-0.03%)
Feb 28, 2019 34.64 34.87 34.63 34.77 3,553 -0.02(-0.07%)
Feb 27, 2019 34.49 34.81 32.19 34.79 8,335 +0.14(+0.41%)
Feb 26, 2019 34.83 34.87 34.65 34.65 6,259 -0.27(-0.77%)
Feb 25, 2019 35.11 35.12 34.92 34.92 6,223 +0.20(+0.56%)
Feb 22, 2019 34.70 34.75 34.70 34.73 3,800 +0.36(+1.05%)
Feb 21, 2019 34.61 34.61 34.35 34.37 2,180 -0.24(-0.68%)
Feb 20, 2019 34.40 34.66 34.40 34.60 3,886 +0.24(+0.69%)
Feb 19, 2019 34.34 34.44 34.34 34.37 3,875 +0.22(+0.63%)
Feb 15, 2019 33.99 34.16 33.94 34.15 6,100 +0.38(+1.13%)
Feb 14, 2019 33.60 33.88 33.60 33.77 4,802 +0.18(+0.54%)
Feb 13, 2019 33.76 33.76 33.59 33.59 1,174 +0.03(+0.08%)
Feb 12, 2019 33.27 33.58 33.26 33.56 5,831 +0.58(+1.77%)
Feb 11, 2019 32.86 32.98 32.86 32.98 1,741 +0.13(+0.40%)
Feb 08, 2019 32.68 32.85 32.55 32.85 2,900 +0.13(+0.41%)
Feb 07, 2019 33.18 33.18 32.65 32.72 2,080 -0.51(-1.53%)
Feb 06, 2019 33.09 33.23 33.09 33.23 4,221 +0.10(+0.30%)
Feb 05, 2019 32.90 33.12 32.90 33.12 7,783 +0.24(+0.75%)
Feb 04, 2019 32.65 32.88 32.65 32.88 4,427 +0.35(+1.08%)
Feb 01, 2019 32.59 32.59 32.53 32.53 1,100 -0.16(-0.47%)
Jan 31, 2019 32.47 32.73 32.40 32.69 2,552 +0.39(+1.19%)
Jan 30, 2019 32.30 32.54 32.12 32.30 4,447 +0.22(+0.69%)
Jan 29, 2019 32.15 32.20 32.08 32.08 1,402 +0.16(+0.50%)
Jan 28, 2019 32.00 32.00 31.85 31.92 1,877 -0.22(-0.69%)
Jan 25, 2019 31.99 32.17 31.88 32.14 2,800 +0.35(+1.10%)
Jan 24, 2019 31.72 31.86 31.72 31.79 2,534 +0.41(+1.32%)
Jan 23, 2019 31.49 31.50 31.25 31.38 6,688 +0.24(+0.78%)
Jan 22, 2019 31.57 31.57 31.13 31.13 5,365 -0.60(-1.89%)
Jan 18, 2019 31.77 31.77 31.57 31.73 3,300 +0.56(+1.80%)
Jan 17, 2019 30.93 31.17 30.90 31.17 5,853 +0.14(+0.43%)
Jan 16, 2019 30.98 31.10 30.98 31.04 3,205 +0.02(+0.08%)
Jan 15, 2019 31.02 31.02 30.91 31.01 2,182 +0.05(+0.15%)
Jan 14, 2019 30.98 30.99 30.85 30.96 3,541 -0.11(-0.34%)
Jan 11, 2019 30.79 31.07 30.79 31.07 3,700 +0.12(+0.39%)
Jan 10, 2019 30.64 30.95 30.50 30.95 5,162 +0.15(+0.49%)
Jan 09, 2019 30.63 30.83 30.55 30.80 3,440 +0.41(+1.35%)
Jan 08, 2019 30.30 30.43 30.25 30.39 5,339 +0.34(+1.13%)
Jan 07, 2019 29.98 30.10 29.76 30.05 3,157 +0.23(+0.77%)
Jan 04, 2019 28.53 29.83 28.06 29.82 11,800 +0.95(+3.29%)
Jan 03, 2019 29.41 29.41 28.87 28.87 3,206 -0.67(-2.26%)
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.