FactorShares Trust PureFunds Drone Economy Strategy ETF Historical Stock Prices

(ETF)
IFLY 
$26.7899
*  
unch
unch
Get IFLY Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading IFLY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.60 N/A N/A 26.7899 0
01/13/2017 26.8492 26.8492 26.6026 26.75 1,123
01/12/2017 26.5559 26.7999 26.5559 26.7899 1,520
01/11/2017 26.55 26.7168 26.51 26.59 2,977
01/10/2017 26.98 26.99 26.7 26.9 5,982
01/09/2017 27.5 27.5 27.3017 27.41 3,721
01/06/2017 27.59 27.6715 27.56 27.5736 1,381
01/05/2017 27.22 27.739 27.22 27.59 7,331
01/04/2017 27.0897 27.1521 27.0897 27.1521 1,367
01/03/2017 27.07 27.07 26.89 26.8966 3,127
12/30/2016 26.96 27.0778 26.96 26.9749 1,834
12/29/2016 26.8874 26.8996 26.875 26.8805 1,350
12/28/2016 27.24 27.24 26.86 26.8682 2,338
12/27/2016 27.35 27.47 27.35 27.43 3,792
12/23/2016 27.22 27.23 27.05 27.0952 3,616
12/22/2016 27.31 27.31 27.15 27.17 2,875
12/21/2016 27.38 27.38 27.1323 27.1323 1,960
12/20/2016 27.3174 27.3954 27.3174 27.33 661
12/19/2016 27.21 27.21 27.15 27.15 430
12/16/2016 27.39 27.4038 27.2361 27.3 3,854
12/15/2016 26.5 27.06 26.1683 26.9101 6,692
12/14/2016 27.18 27.18 26.96 26.96 1,333
12/13/2016 27.51 27.51 27.1 27.3199 6,779
12/12/2016 27.42 27.42 26.9636 27.1196 2,546
12/09/2016 27.31 27.5399 27.2919 27.3009 2,213
12/08/2016 27.4124 27.54 27.3224 27.54 4,223
12/07/2016 27.26 27.56 27.26 27.529 1,942
12/06/2016 27.1 27.3699 26.99 27.3699 1,994
12/05/2016 26.82 27.1 26.82 27.1 1,632
12/02/2016 26.7 26.92 26.7 26.8007 3,210
12/01/2016 26.7083 26.859 26.7083 26.8335 3,331
11/30/2016 26.88 27.0899 26.88 26.9596 4,547
11/29/2016 26.82 27.04 26.7912 26.998 4,067
11/28/2016 26.94 26.94 26.8064 26.8765 3,759
11/25/2016 26.79 26.8499 26.7898 26.83 3,191
11/23/2016 26.6 26.758 26.59 26.7111 3,990
11/22/2016 26.3 26.54 26.3 26.3325 2,771
11/21/2016 26.16 26.17 25.9949 26.0492 3,045
11/18/2016 26.06 26.07 25.7868 26.0411 2,517
11/17/2016 26.2295 26.3566 26.215 26.215 2,231
11/16/2016 26.3 26.3674 26.0529 26.2886 2,863
11/15/2016 26.38 26.4599 26.3702 26.4599 1,197
11/14/2016 26.45 26.685 26.404 26.6096 3,184
11/11/2016 26 26.472 26 26.46 1,626
11/10/2016 25.97 26.36 25.97 26.2702 3,172
11/09/2016 25.21 25.9604 24.5746 25.95 2,375
11/08/2016 25.18 25.42 25.18 25.379 760
11/07/2016 25.27 25.27 25.03 25.03 2,519
11/04/2016 25 25.1551 24.5646 24.7 6,892
11/03/2016 25.05 25.0626 25.0101 25.0626 2,275
11/02/2016 25.25 25.3525 25.0501 25.0501 3,056
11/01/2016 25.5 25.5 25.2501 25.3787 757
10/31/2016 25.5255 25.8366 25.5 25.5 3,558
10/28/2016 25.76 25.76 25.6 25.605 5,672
10/27/2016 25.94 25.95 25.7 25.8 1,979
10/26/2016 25.75 25.9731 25.7 25.8749 8,937
10/25/2016 25.76 25.77 25.7001 25.75 1,684
10/24/2016 25.72 25.94 25.72 25.8314 1,276
10/21/2016 25.82 25.9799 25.708 25.77 1,510
10/20/2016 25.8618 25.8618 25.8618 25.8618 00
10/19/2016 25.9506 25.9793 25.8618 25.8618 4,102
10/18/2016 25.89 25.9718 25.8058 25.9 2,613
10/17/2016 25.65 25.65 25.53 25.5387 3,261
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?