Purefunds ISE Mobile Payments ETF (NY: IPAY )

68.20 USD -0.36 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 68.68 68.90 67.28 68.20 222,615 -0.36(-0.53%)
Feb 25, 2021 70.88 71.11 68.22 68.56 263,263 -2.26(-3.19%)
Feb 24, 2021 69.65 70.84 69.10 70.82 159,556 +0.54(+0.77%)
Feb 23, 2021 69.67 70.50 68.04 70.28 319,507 -0.60(-0.85%)
Feb 22, 2021 70.41 71.67 70.19 70.88 130,391 -0.53(-0.74%)
Feb 19, 2021 71.47 71.83 71.20 71.41 132,100 +0.29(+0.41%)
Feb 18, 2021 71.14 71.31 70.38 71.12 118,497 -0.70(-0.97%)
Feb 17, 2021 71.84 71.99 71.05 71.82 165,905 -0.12(-0.17%)
Feb 16, 2021 72.21 72.38 71.65 71.94 210,639 +0.30(+0.42%)
Feb 12, 2021 71.11 71.73 71.11 71.64 102,700 +0.49(+0.69%)
Feb 11, 2021 70.86 71.52 70.81 71.15 215,731 +0.89(+1.27%)
Feb 10, 2021 70.54 70.79 69.76 70.26 188,608 +0.35(+0.50%)
Feb 09, 2021 69.54 70.09 68.97 69.91 120,620 +0.32(+0.46%)
Feb 08, 2021 68.88 69.64 68.87 69.59 148,060 +1.32(+1.93%)
Feb 05, 2021 68.38 68.70 68.18 68.27 221,300 +0.39(+0.57%)
Feb 04, 2021 66.88 67.90 66.88 67.88 316,290 +1.65(+2.49%)
Feb 03, 2021 66.30 66.44 65.82 66.23 142,740 +0.05(+0.08%)
Feb 02, 2021 65.05 66.48 65.05 66.18 116,549 +2.02(+3.15%)
Feb 01, 2021 63.29 64.36 63.29 64.16 130,444 +1.65(+2.64%)
Jan 29, 2021 63.67 64.39 62.08 62.51 121,700 -1.29(-2.02%)
Jan 28, 2021 62.63 64.17 62.50 63.80 116,093 +1.42(+2.28%)
Jan 27, 2021 64.00 64.00 62.09 62.38 224,097 -2.34(-3.62%)
Jan 26, 2021 65.56 65.66 64.68 64.72 91,327 -0.65(-0.99%)
Jan 25, 2021 66.26 66.26 64.41 65.37 217,651 -0.75(-1.13%)
Jan 22, 2021 66.42 66.42 66.00 66.12 75,300 -0.53(-0.80%)
Jan 21, 2021 66.99 67.00 66.31 66.65 184,520 -0.09(-0.13%)
Jan 20, 2021 66.09 66.85 66.09 66.74 143,465 +1.20(+1.83%)
Jan 19, 2021 65.33 65.80 65.20 65.54 134,437 +0.93(+1.44%)
Jan 15, 2021 65.01 65.23 64.27 64.61 80,300 -0.62(-0.95%)
Jan 14, 2021 65.93 66.19 65.15 65.23 133,161 -0.18(-0.28%)
Jan 13, 2021 65.29 65.81 65.19 65.41 106,979 +0.09(+0.14%)
Jan 12, 2021 65.53 65.74 64.68 65.32 134,697 -0.23(-0.35%)
Jan 11, 2021 65.94 66.00 65.45 65.55 239,611 -1.33(-1.99%)
Jan 08, 2021 66.53 67.00 66.15 66.88 130,800 +0.70(+1.06%)
Jan 07, 2021 66.07 66.54 65.79 66.18 234,695 +0.43(+0.65%)
Jan 06, 2021 65.50 66.53 65.15 65.75 123,223 -0.11(-0.17%)
Jan 05, 2021 65.49 66.06 65.45 65.86 90,926 +0.24(+0.37%)
Jan 04, 2021 67.05 67.20 64.79 65.62 205,471 -0.90(-1.35%)
Dec 31, 2020 66.52 66.52 66.52 136,560 +0.36(+0.54%)
Dec 30, 2020 65.79 66.31 65.79 66.16 136,560 +0.51(+0.78%)
Dec 29, 2020 66.22 66.39 65.35 65.65 114,880 +0.06(+0.09%)
Dec 28, 2020 66.28 66.32 65.59 65.59 147,038 -0.08(-0.12%)
Dec 24, 2020 65.22 65.73 65.13 65.67 63,600 +0.67(+1.03%)
Dec 23, 2020 65.40 65.60 64.91 65.00 91,040 -0.10(-0.15%)
Dec 22, 2020 65.20 65.41 64.98 65.10 187,799 -0.13(-0.20%)
Dec 21, 2020 65.20 65.44 64.15 65.23 156,689 -0.59(-0.90%)
Dec 18, 2020 65.84 65.95 65.50 65.82 165,100 -0.11(-0.17%)
Dec 17, 2020 65.34 66.00 65.34 65.93 146,509 +1.18(+1.82%)
Dec 16, 2020 64.40 64.95 64.19 64.75 111,646 +0.50(+0.78%)
Dec 15, 2020 63.71 64.25 63.48 64.25 75,544 +0.96(+1.52%)
Dec 14, 2020 63.77 64.18 63.29 63.29 107,441 +0.16(+0.25%)
Dec 11, 2020 62.78 63.35 62.67 63.13 62,600 +0.35(+0.56%)
Dec 10, 2020 62.19 62.94 61.51 62.78 72,289 +0.27(+0.43%)
Dec 09, 2020 63.40 63.64 62.23 62.51 142,807 -0.84(-1.33%)
Dec 08, 2020 63.04 63.39 63.00 63.35 79,410 +0.22(+0.35%)
Dec 07, 2020 63.20 63.39 62.90 63.13 165,674 -0.08(-0.13%)
Dec 04, 2020 62.20 63.22 62.20 63.21 137,000 +1.09(+1.75%)
Dec 03, 2020 62.12 62.57 62.01 62.12 147,524 +0.29(+0.47%)
Dec 02, 2020 61.74 61.98 61.30 61.83 66,282 -0.13(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.