IPAY - ETFMG Prime Mobile Payments ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201948.4948.7148.4048.6148.6162,480
Jul 17, 201948.5448.6748.3548.4948.49133,000
Jul 16, 201948.8048.8048.3548.4048.40188,000
Jul 15, 201948.7948.8848.6648.8148.81228,200
Jul 12, 201948.6148.6948.2048.6448.64170,100
Jul 11, 201948.2648.5548.2148.4948.49411,400
Jul 10, 201948.0548.3947.9848.1648.16342,200
Jul 09, 201947.1347.8447.1347.8347.83483,000
Jul 08, 201947.4647.6547.3247.4747.47106,900
Jul 05, 201947.4447.5847.0547.5847.58131,500
Jul 03, 201947.4547.7147.2647.7147.71333,900
Jul 02, 201947.0647.2347.0047.2347.23302,700
Jul 01, 201947.3747.5046.9547.1847.181,171,700
Jun 28, 201946.7146.9146.5746.9046.901,344,200
Jun 27, 201946.5046.6246.3746.4846.48153,400
Jun 26, 201946.3946.4846.2246.2646.26102,200
Jun 25, 201946.7546.7846.0646.1646.16120,500
Jun 24, 201947.0147.0646.6246.6246.6290,700
Jun 21, 201946.9947.0146.8446.9546.95191,000
Jun 20, 201947.0947.2946.7447.1247.12190,500
Jun 19, 201946.3546.5946.0346.5646.5699,400
Jun 18, 201946.4246.5446.2046.2046.20219,100
Jun 17, 201946.0546.1245.8745.9645.96117,500
Jun 14, 201946.1946.1945.9246.0646.06124,100
Jun 13, 201946.2946.3846.1046.1746.17969,700
Jun 12, 201946.0646.3345.9446.0746.07485,400
Jun 11, 201946.5646.6545.8546.1846.18339,400
Jun 10, 201946.1646.5646.0246.2446.242,517,100
Jun 07, 201945.5045.9045.4045.8345.83203,000
Jun 06, 201944.9045.1944.5845.1145.11109,000
Jun 05, 201944.7544.9644.5044.9644.96143,600
Jun 04, 201943.3844.3043.1944.2844.28189,300
Jun 03, 201943.9444.1942.8543.1543.15196,900
May 31, 201944.1244.1243.7143.9943.99144,400
May 30, 201944.1344.5344.1344.3844.38147,800
May 29, 201944.3444.3443.8244.0744.07174,400
May 28, 201944.5645.1644.5544.7444.74256,800
May 24, 201944.4244.7544.1644.5044.5070,700
May 23, 201944.3544.4143.7643.9443.94100,700
May 22, 201944.4244.9744.4144.8744.87158,700
May 21, 201944.2044.5344.2044.5344.5358,500
May 20, 201943.6244.0143.4143.8543.8576,500
May 17, 201943.8744.2443.5743.8743.8746,900
May 16, 201943.5844.3743.5644.1244.1281,900
May 15, 201942.7043.5242.6543.4443.4453,600
May 14, 201942.5143.3042.5143.0043.0075,700
May 13, 201942.6342.7742.1842.3042.30228,200
May 10, 201943.2643.6842.7743.5943.59104,700
May 09, 201943.2543.3842.6243.3643.36144,400
May 08, 201943.6344.0643.5943.9343.9372,100
May 07, 201944.0544.1343.3543.6843.68135,300
May 06, 201943.5144.3843.3544.3844.38124,200
May 03, 201944.0844.4244.0344.4244.42147,000
May 02, 201944.0744.3243.6343.8543.85133,100
May 01, 201944.7544.9944.3244.3244.3264,300
Apr 30, 201944.5044.8944.5044.6944.69155,000
Apr 29, 201944.0344.4644.0344.3944.3961,400
Apr 26, 201943.9344.0443.6444.0044.0059,900
Apr 25, 201943.6943.8043.5243.7843.7849,000
Apr 24, 201943.8043.9243.7243.7743.77107,600
Apr 23, 201943.2043.7143.1243.6543.65237,000
Apr 22, 201942.8143.1142.8043.1043.1036,300
Apr 18, 201943.2743.4242.6942.9742.97157,000
Apr 17, 201943.7143.7143.4543.5843.5855,400
Apr 16, 201943.7543.7943.4743.5643.5670,600
Apr 15, 201943.6243.7543.4343.6543.65107,800
Apr 12, 201943.5343.6043.3343.5343.5384,600
Apr 11, 201943.4643.4643.1443.2243.2255,300
Apr 10, 201943.4043.5443.2743.3543.3591,800
Apr 09, 201943.3043.4543.2543.3143.3149,800
Apr 08, 201943.4643.4643.0143.4343.43109,700
Apr 05, 201943.4043.5943.3943.4643.4659,900
Apr 04, 201943.6943.7743.1143.4243.4282,700
Apr 03, 201943.8343.9543.4743.6643.66168,200
Apr 02, 201943.6143.6343.3643.5443.54127,600
Apr 01, 201943.3043.6843.1643.6343.63136,300
Mar 29, 201943.0043.0842.7642.9642.9643,900
Mar 28, 201942.7042.8542.5142.7942.7974,400
Mar 27, 201942.7742.9042.1942.5842.5873,700
Mar 26, 201942.3942.7542.3942.7042.7074,400
Mar 25, 201941.9741.9741.6141.7941.7999,600
Mar 22, 201942.8242.8642.0742.0742.0786,600
Mar 21, 201942.1043.0942.1042.9542.95208,200
Mar 20, 201942.6642.6642.0042.2842.28135,500
Mar 19, 201942.5542.8742.5142.6142.61112,200
Mar 18, 201942.3742.4941.8642.2342.23131,600
Mar 15, 201941.7742.0741.7741.8941.8970,900
Mar 14, 201941.8942.1041.7041.7041.7091,200
Mar 13, 201941.5042.0741.5041.8041.80128,100
Mar 12, 201941.5141.6441.3541.4941.4983,100
Mar 11, 201940.8641.4940.8641.4741.47109,500
Mar 08, 201940.2140.7340.1540.6840.6859,300
Mar 07, 201940.8540.8540.3840.5040.50134,200
Mar 06, 201941.2941.2940.8740.9140.9178,400
Mar 05, 201941.2741.4041.0541.2041.20239,400
Mar 04, 201941.7641.7741.0141.3141.3189,200
Mar 01, 201941.6241.7841.4341.6941.6977,100
Feb 28, 201941.2141.5541.1941.4341.43132,000
Feb 27, 201941.0341.3340.8941.3341.33151,500
Feb 26, 201940.9241.2540.8741.2041.2080,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...