IFLY - ETFMG Drone Economy Strategy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201935.3035.5035.1535.1535.154,623
Oct 21, 201935.2535.4635.2535.2735.274,100
Oct 18, 201935.4035.5635.1335.1335.134,100
Oct 17, 201935.5835.7235.4435.4835.486,500
Oct 16, 201935.2735.5935.1035.4435.4415,400
Oct 15, 201935.0335.3635.0335.3335.332,100
Oct 14, 201934.9835.1534.9835.0635.062,500
Oct 11, 201934.8135.2834.8135.2435.243,400
Oct 10, 201934.7434.8634.6434.7734.776,600
Oct 09, 201934.5934.6034.5534.6034.602,100
Oct 08, 201934.6034.6834.4334.5134.512,600
Oct 07, 201934.9335.1634.6535.0435.043,300
Oct 04, 201934.7035.1834.7034.9434.942,100
Oct 03, 201934.7434.7434.7434.7434.74-
Oct 02, 201934.8634.8734.6134.7434.747,800
Oct 01, 201935.8535.9434.1135.3035.303,000
Sep 30, 201935.7336.0535.7336.0336.0323,100
Sep 27, 201935.8435.8435.5735.6935.691,300
Sep 26, 201935.8035.8435.7535.8135.811,500
Sep 25, 201935.7535.8635.7535.8635.86900
Sep 24, 201936.3236.3235.8035.8035.80900
Sep 23, 201935.8835.8835.8835.8835.88-
Sep 20, 201936.5536.5536.2036.3536.351,000
Sep 20, 20190.13 Dividend
Sep 19, 201936.6836.7436.5836.7436.61500
Sep 18, 201936.6736.6936.5136.6936.56500
Sep 17, 201936.5136.7436.4436.7436.614,800
Sep 16, 201936.6436.8836.3436.8436.712,300
Sep 13, 201936.8236.8736.5236.8436.711,600
Sep 12, 201936.3836.7536.3836.5936.463,500
Sep 11, 201936.0036.4235.9436.3736.245,100
Sep 10, 201935.8835.8835.8735.8835.752,300
Sep 09, 201935.8535.9835.8535.9435.811,700
Sep 06, 201935.7135.8535.6235.8535.721,000
Sep 05, 201935.4335.8135.4335.7635.642,900
Sep 04, 201934.7735.0134.7535.0134.892,200
Sep 03, 201934.3234.4234.2934.4234.292,300
Aug 30, 201934.6334.6534.4734.6534.533,400
Aug 29, 201934.1134.2733.8534.2434.121,800
Aug 28, 201933.7533.8433.7533.8333.71700
Aug 27, 201933.8033.9733.6533.7033.581,000
Aug 26, 201933.9133.9133.6933.7733.6519,200
Aug 23, 201933.7633.7633.7633.7633.64300
Aug 22, 201934.3734.3934.2934.3934.27700
Aug 21, 201934.3334.5134.2134.3634.241,900
Aug 20, 201934.0034.1333.8834.0433.921,300
Aug 19, 201934.0034.2434.0034.1234.002,500
Aug 16, 201933.3733.6933.2033.6933.575,700
Aug 15, 201933.0933.1532.9033.1533.034,200
Aug 14, 201933.5633.5632.9333.0432.924,300
Aug 13, 201933.5234.2033.5233.9833.862,400
Aug 12, 201933.8233.8633.6933.6933.571,900
Aug 09, 201934.2734.2734.2034.2534.13300
Aug 08, 201934.2734.5334.2734.5334.41700
Aug 07, 201933.6934.0033.5134.0033.881,100
Aug 06, 201933.5533.7633.4233.7633.641,400
Aug 05, 201933.7633.7633.2233.2233.113,100
Aug 02, 201934.3334.3433.7933.9333.813,000
Aug 01, 201934.8935.1134.2634.3634.241,900
Jul 31, 201935.1635.4034.6334.6334.512,800
Jul 30, 201935.2135.2135.1035.1335.001,200
Jul 29, 201935.2535.3035.1335.2535.131,700
Jul 26, 201935.3235.4335.2535.3635.232,700
Jul 25, 201935.4435.4435.2435.2735.151,900
Jul 24, 201935.0535.3335.0235.3335.211,100
Jul 23, 201934.9735.0434.8935.0334.90600
Jul 22, 201934.6134.7134.6134.7134.582,200
Jul 19, 201934.5434.8034.5434.6234.501,400
Jul 18, 201934.3334.5234.2534.5234.402,300
Jul 17, 201934.7134.7234.5734.5734.452,500
Jul 16, 201934.4934.8334.4934.8034.681,200
Jul 15, 201934.9034.9034.7434.7434.621,600
Jul 12, 201934.6834.8634.6834.8634.741,200
Jul 11, 201934.6834.8334.6834.8334.701,300
Jul 10, 201934.7134.8034.6434.6434.521,400
Jul 09, 201934.6434.6434.4434.6134.493,000
Jul 08, 201934.7334.8034.6834.7934.671,200
Jul 05, 201935.0635.0634.8335.0534.932,700
Jul 03, 201935.2335.2335.1235.2135.08900
Jul 02, 201935.1935.1935.1135.1535.03800
Jul 01, 201935.7035.7035.1535.1735.046,800
Jun 28, 201934.7335.1034.7335.1034.982,700
Jun 28, 20190.12 Dividend
Jun 27, 201934.9234.9234.7434.8734.631,100
Jun 26, 201934.8534.9734.7134.7834.541,500
Jun 25, 201934.9334.9534.7834.7834.541,100
Jun 24, 201935.2535.2535.0435.0834.831,700
Jun 21, 201935.2535.2535.0035.1034.862,500
Jun 20, 201934.9735.2034.7735.2034.952,100
Jun 19, 201934.4034.8834.4034.7634.523,800
Jun 18, 201934.0834.5534.0834.4734.221,600
Jun 17, 201933.8933.9333.8933.9233.681,100
Jun 14, 201934.0234.0533.9833.9833.74700
Jun 13, 201934.1834.1834.0334.0333.79700
Jun 12, 201934.1134.1133.7533.8233.581,600
Jun 11, 201934.3234.5233.9234.0233.784,400
Jun 10, 201934.4234.5034.2634.2634.021,400
Jun 07, 201934.0134.1733.8234.1433.902,900
Jun 06, 201933.7733.8133.5533.6833.457,000
Jun 05, 201933.2033.8533.2033.7833.543,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...