Quantcast

PureFunds Drone Economy Strategy ETF Historical Stock Prices

(ETF)
IFLY 
$34.54
*  
0.02
0.06%
Get IFLY Alerts
*Delayed - data as of Jul. 19, 2019 9:31 ET  -  Find a broker to begin trading IFLY now


Community Rating:
View:    IFLY Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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.
9:31 N/A 34.54 34.54 34.54 500
07/18/2019 34.33 34.52 34.25 34.52 2,290
07/17/2019 34.71 34.72 34.57 34.57 2,529
07/16/2019 34.49 34.83 34.49 34.8037 1,155
07/15/2019 34.9 34.9 34.7451 34.7451 1,649
07/12/2019 34.68 34.86 34.68 34.86 1,176
07/11/2019 34.68 34.8312 34.68 34.825 1,271
07/10/2019 34.7084 34.8032 34.6411 34.6424 1,412
07/09/2019 34.64 34.64 34.4378 34.6087 3,030
07/08/2019 34.73 34.8032 34.68 34.79 1,154
07/05/2019 35.06 35.06 34.83 35.05 2,740
07/03/2019 35.23 35.233 35.12 35.2083 882
07/02/2019 35.1891 35.1891 35.11 35.15 802
07/01/2019 35.7 35.7 35.145 35.1646 6,760
06/28/2019 34.73 35.1 34.73 35.1 2,708
06/27/2019 34.9238 34.9238 34.7401 34.87 1,091
06/26/2019 34.85 34.9702 34.7126 34.7779 1,519
06/25/2019 34.93 34.9477 34.7849 34.7849 1,103
06/24/2019 35.25 35.25 35.0436 35.075 1,670
06/21/2019 35.25 35.25 35 35.105 2,546
06/20/2019 34.97 35.2 34.7701 35.2 2,053
06/19/2019 34.4 34.879 34.4 34.76 3,825
06/18/2019 34.082 34.5529 34.082 34.465 1,634
06/17/2019 33.89 33.9269 33.89 33.92 1,143
06/14/2019 34.0227 34.05 33.98 33.98 651
06/13/2019 34.18 34.18 34.0266 34.0266 683
06/12/2019 34.11 34.11 33.75 33.82 1,621
06/11/2019 34.32 34.5227 33.9213 34.02 4,369
06/10/2019 34.42 34.5 34.26 34.26 1,433
06/07/2019 34.01 34.17 33.8182 34.1359 2,934
06/06/2019 33.77 33.81 33.5529 33.6834 6,984
06/05/2019 33.2 33.845 33.2 33.7795 3,541
06/04/2019 33.24 33.59 33.24 33.59 1,454
06/03/2019 32.74 33.0356 32.74 32.9099 2,249
05/31/2019 32.6924 32.81 32.6924 32.7986 1,135
05/30/2019 32.99 33.1192 32.84 33.0696 2,347
05/29/2019 32.69 32.9255 32.655 32.9255 1,404
05/28/2019 33.49 33.49 33.105 33.13 3,150
05/24/2019 33.15 33.3243 33.15 33.245 1,293
05/23/2019 33 33.0594 32.83 32.92 5,716
05/22/2019 33.44 33.6579 33.44 33.5254 1,215
05/21/2019 33.79 33.93 33.65 33.93 2,199
05/20/2019 33.35 33.6071 33.35 33.58 1,324
05/17/2019 34.0463 34.0463 33.7231 33.7847 2,297
05/16/2019 34.08 34.13 33.94 34.13 2,601
05/15/2019 33.85 34.065 33.85 34.065 1,509
05/14/2019 33.3 34.03 33.3 34.03 2,625
05/13/2019 33.63 33.63 33.07 33.11 2,340
05/10/2019 33.805 34.1606 33.7 34.1606 1,117
05/09/2019 33.77 33.9991 33.291 33.86 1,819
05/08/2019 33.84 34.0289 33.6 34.0289 2,494
05/07/2019 34.6 34.6 34.0924 34.155 1,528
05/06/2019 34.41 34.6972 34.19 34.6972 831
05/03/2019 35.1 35.1 34.8 35.0835 3,739
05/02/2019 34.97 34.97 34.7762 34.875 1,075
05/01/2019 35.2926 35.3727 35.26 35.26 709
04/30/2019 35.17 35.3345 35.0411 35.1301 1,571
04/29/2019 35.183 35.4127 35.183 35.28 2,653
04/26/2019 35.03 35.19 34.9854 35.15 2,222
04/25/2019 35.33 35.33 35 35.115 2,293
04/24/2019 35.37 35.5295 35.36 35.36 12,850
04/23/2019 35.15 35.4999 35.09 35.435 3,613
04/22/2019 34.66 34.9861 34.66 34.9861 1,208
04/18/2019 34.8 35.005 34.69 35.005 1,815
*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?



Smart Portfolio