IFLY - ETFMG Drone Economy Strategy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201934.3734.3434.2934.2934.29746
Aug 21, 201934.3334.5134.2134.3634.361,900
Aug 20, 201934.0034.1333.8834.0434.041,300
Aug 19, 201934.0034.2434.0034.1234.122,500
Aug 16, 201933.3733.6933.2033.6933.695,700
Aug 15, 201933.0933.1532.9033.1533.154,200
Aug 14, 201933.5633.5632.9333.0433.044,300
Aug 13, 201933.5234.2033.5233.9833.982,400
Aug 12, 201933.8233.8633.6933.6933.691,900
Aug 09, 201934.2734.2734.2034.2534.25300
Aug 08, 201934.2734.5334.2734.5334.53700
Aug 07, 201933.6934.0033.5134.0034.001,100
Aug 06, 201933.5533.7633.4233.7633.761,400
Aug 05, 201933.7633.7633.2233.2233.223,100
Aug 02, 201934.3334.3433.7933.9333.933,000
Aug 01, 201934.8935.1134.2634.3634.361,900
Jul 31, 201935.1635.4034.6334.6334.632,800
Jul 30, 201935.2135.2135.1035.1335.131,200
Jul 29, 201935.2535.3035.1335.2535.251,700
Jul 26, 201935.3235.4335.2535.3635.362,700
Jul 25, 201935.4435.4435.2435.2735.271,900
Jul 24, 201935.0535.3335.0235.3335.331,100
Jul 23, 201934.9735.0434.8935.0335.03600
Jul 22, 201934.6134.7134.6134.7134.712,200
Jul 19, 201934.5434.8034.5434.6234.621,400
Jul 18, 201934.3334.5234.2534.5234.522,300
Jul 17, 201934.7134.7234.5734.5734.572,500
Jul 16, 201934.4934.8334.4934.8034.801,200
Jul 15, 201934.9034.9034.7434.7434.741,600
Jul 12, 201934.6834.8634.6834.8634.861,200
Jul 11, 201934.6834.8334.6834.8334.831,300
Jul 10, 201934.7134.8034.6434.6434.641,400
Jul 09, 201934.6434.6434.4434.6134.613,000
Jul 08, 201934.7334.8034.6834.7934.791,200
Jul 05, 201935.0635.0634.8335.0535.052,700
Jul 03, 201935.2335.2335.1235.2135.21900
Jul 02, 201935.1935.1935.1135.1535.15800
Jul 01, 201935.7035.7035.1535.1735.176,800
Jun 28, 201934.7335.1034.7335.1035.102,700
Jun 28, 20190.12 Dividend
Jun 27, 201934.9234.9234.7434.8734.751,100
Jun 26, 201934.8534.9734.7134.7834.661,500
Jun 25, 201934.9334.9534.7834.7834.671,100
Jun 24, 201935.2535.2535.0435.0834.951,700
Jun 21, 201935.2535.2535.0035.1034.982,500
Jun 20, 201934.9735.2034.7735.2035.082,100
Jun 19, 201934.4034.8834.4034.7634.643,800
Jun 18, 201934.0834.5534.0834.4734.351,600
Jun 17, 201933.8933.9333.8933.9233.801,100
Jun 14, 201934.0234.0533.9833.9833.86700
Jun 13, 201934.1834.1834.0334.0333.91700
Jun 12, 201934.1134.1133.7533.8233.701,600
Jun 11, 201934.3234.5233.9234.0233.904,400
Jun 10, 201934.4234.5034.2634.2634.141,400
Jun 07, 201934.0134.1733.8234.1434.022,900
Jun 06, 201933.7733.8133.5533.6833.577,000
Jun 05, 201933.2033.8533.2033.7833.663,500
Jun 04, 201933.2433.5933.2433.5933.471,500
Jun 03, 201932.7433.0432.7432.9132.802,200
May 31, 201932.6932.8132.6932.8032.691,100
May 30, 201932.9933.1232.8433.0732.962,300
May 29, 201932.6932.9332.6532.9332.811,400
May 28, 201933.4933.4933.1033.1333.023,200
May 24, 201933.1533.3233.1533.2433.131,300
May 23, 201933.0033.0632.8332.9232.815,700
May 22, 201933.4433.6633.4433.5333.411,200
May 21, 201933.7933.9333.6533.9333.812,200
May 20, 201933.3533.6133.3533.5833.461,300
May 17, 201934.0534.0533.7233.7833.672,300
May 16, 201934.0834.1333.9434.1334.012,600
May 15, 201933.8534.0633.8534.0633.951,500
May 14, 201933.3034.0333.3034.0333.912,600
May 13, 201933.6333.6333.0733.1133.002,300
May 10, 201933.8134.1633.7034.1634.041,100
May 09, 201933.7734.0033.2933.8633.741,800
May 08, 201933.8434.0333.6034.0333.912,500
May 07, 201934.6034.6034.0934.1534.041,500
May 06, 201934.4134.7034.1934.7034.58800
May 03, 201935.1035.1034.8035.0834.963,700
May 02, 201934.9734.9734.7834.8834.751,100
May 01, 201935.2935.3735.2635.2635.14700
Apr 30, 201935.1735.3335.0435.1335.011,600
Apr 29, 201935.1835.4135.1835.2835.162,700
Apr 26, 201935.0335.1934.9935.1535.032,200
Apr 25, 201935.3335.3335.0035.1234.992,300
Apr 24, 201935.3735.5335.3635.3635.2412,900
Apr 23, 201935.1535.5035.0935.4435.313,600
Apr 22, 201934.6634.9934.6634.9934.871,200
Apr 18, 201934.8035.0134.6935.0134.881,800
Apr 17, 201935.1435.1434.8634.9634.842,600
Apr 16, 201934.6034.8134.3934.7634.648,600
Apr 15, 201934.7134.7134.5334.5734.453,100
Apr 12, 201934.4034.6334.4034.6334.512,000
Apr 11, 201934.1634.4734.1634.3534.241,300
Apr 10, 201934.1134.1634.0134.1534.031,700
Apr 09, 201934.4734.4734.0934.1834.074,400
Apr 08, 201934.4934.5734.3834.5534.431,500
Apr 05, 201934.4634.5234.3934.5134.392,900
Apr 04, 201934.3034.4334.3034.3934.271,100
Apr 03, 201934.3134.4534.2334.3334.212,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...