IPAY
Purefunds ISE Mobile Payments ETF
$44.50
0.56 (1.27%)
IPAY Stock Quote Delayed 15 Minutes
| Historical Data for IPAY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 44.42 | 44.75 | 44.16 | 70,691 | 44.50 | 0.56 1.27% |
| 05/23/19 | 44.35 | 44.41 | 43.76 | 100,095 | 43.94 | -0.93 -2.07% |
| 05/22/19 | 44.42 | 44.97 | 44.41 | 158,739 | 44.87 | 0.34 0.76% |
| 05/21/19 | 44.20 | 44.53 | 44.20 | 58,507 | 44.53 | 0.68 1.55% |
| 05/20/19 | 43.62 | 44.01 | 43.41 | 76,473 | 43.85 | -0.02 -0.05% |
| 05/17/19 | 43.87 | 44.24 | 43.57 | 46,900 | 43.87 | -0.25 -0.57% |
| 05/16/19 | 43.58 | 44.37 | 43.56 | 81,925 | 44.12 | 0.68 1.57% |
| 05/15/19 | 42.70 | 43.52 | 42.65 | 53,576 | 43.44 | 0.44 1.02% |
| 05/14/19 | 42.51 | 43.30 | 42.51 | 75,745 | 43.00 | 0.70 1.65% |
| 05/13/19 | 42.63 | 42.77 | 42.18 | 228,183 | 42.30 | -1.29 -2.96% |
| 05/10/19 | 43.26 | 43.68 | 42.77 | 104,600 | 43.59 | 0.23 0.53% |
| 05/09/19 | 43.25 | 43.38 | 42.62 | 144,424 | 43.36 | -0.57 -1.30% |
| 05/08/19 | 43.63 | 44.06 | 43.59 | 72,056 | 43.93 | 0.25 0.57% |
| 05/07/19 | 44.05 | 44.13 | 43.35 | 135,261 | 43.68 | -0.70 -1.58% |
| 05/06/19 | 43.51 | 44.38 | 43.35 | 124,199 | 44.38 | -0.04 -0.09% |
| 05/03/19 | 44.08 | 44.42 | 44.03 | 146,900 | 44.42 | 0.57 1.30% |
| 05/02/19 | 44.07 | 44.32 | 43.63 | 133,070 | 43.85 | -0.47 -1.06% |
| 05/01/19 | 44.75 | 44.99 | 44.32 | 64,263 | 44.32 | -0.37 -0.83% |
| 04/30/19 | 44.50 | 44.89 | 44.50 | 155,042 | 44.69 | 0.30 0.68% |
| 04/29/19 | 44.03 | 44.46 | 44.03 | 61,379 | 44.39 | 0.39 0.89% |
| 04/26/19 | 43.93 | 44.04 | 43.64 | 59,800 | 44.00 | 0.22 0.50% |
| 04/25/19 | 43.69 | 43.80 | 43.52 | 49,041 | 43.78 | 0.01 0.02% |
| 04/24/19 | 43.80 | 43.92 | 43.72 | 107,616 | 43.77 | 0.12 0.27% |
| 04/23/19 | 43.20 | 43.71 | 43.12 | 236,994 | 43.65 | 0.55 1.28% |
| 04/22/19 | 42.81 | 43.11 | 42.80 | 36,313 | 43.10 | 0.13 0.30% |
| 04/18/19 | 43.27 | 43.42 | 42.69 | 156,900 | 42.97 | -0.61 -1.40% |
| 04/17/19 | 43.71 | 43.71 | 43.45 | 55,446 | 43.58 | 0.02 0.05% |
| 04/16/19 | 43.75 | 43.79 | 43.47 | 70,645 | 43.56 | -0.09 -0.21% |
| 04/15/19 | 43.62 | 43.75 | 43.43 | 107,755 | 43.65 | 0.12 0.28% |
| 04/12/19 | 43.53 | 43.59 | 43.33 | 84,500 | 43.53 | 0.31 0.72% |
| 04/11/19 | 43.46 | 43.46 | 43.14 | 55,258 | 43.22 | -0.13 -0.30% |
| 04/10/19 | 43.40 | 43.54 | 43.27 | 91,787 | 43.35 | 0.04 0.09% |
| 04/09/19 | 43.30 | 43.45 | 43.25 | 49,838 | 43.31 | -0.12 -0.28% |
| 04/08/19 | 43.46 | 43.46 | 43.01 | 109,655 | 43.43 | -0.03 -0.07% |
| 04/05/19 | 43.40 | 43.59 | 43.39 | 59,900 | 43.46 | 0.04 0.09% |
| 04/04/19 | 43.69 | 43.77 | 43.11 | 82,740 | 43.42 | -0.24 -0.55% |
| 04/03/19 | 43.83 | 43.95 | 43.47 | 168,188 | 43.66 | 0.12 0.28% |
| 04/02/19 | 43.61 | 43.63 | 43.36 | 127,596 | 43.54 | -0.09 -0.21% |
| 04/01/19 | 43.30 | 43.68 | 43.16 | 136,291 | 43.63 | 0.67 1.56% |
| 03/29/19 | 43.00 | 43.08 | 42.76 | 43,900 | 42.96 | 0.17 0.40% |
| 03/28/19 | 42.70 | 42.85 | 42.51 | 74,422 | 42.79 | 0.21 0.49% |
| 03/27/19 | 42.77 | 42.90 | 42.19 | 73,780 | 42.58 | -0.12 -0.28% |
| 03/26/19 | 42.39 | 42.75 | 42.39 | 74,419 | 42.70 | 0.91 2.18% |
| 03/25/19 | 41.97 | 41.97 | 41.61 | 99,576 | 41.79 | -0.28 -0.67% |
| 03/22/19 | 42.82 | 42.86 | 42.07 | 86,500 | 42.07 | -0.88 -2.05% |
| 03/21/19 | 42.10 | 43.09 | 42.10 | 208,200 | 42.95 | 0.67 1.58% |
| 03/20/19 | 42.66 | 42.66 | 42.00 | 135,456 | 42.28 | -0.33 -0.77% |
| 03/19/19 | 42.55 | 42.87 | 42.51 | 112,204 | 42.61 | 0.38 0.90% |
| 03/18/19 | 42.37 | 42.49 | 41.86 | 131,596 | 42.23 | 0.34 0.81% |
| 03/15/19 | 41.77 | 42.07 | 41.77 | 70,900 | 41.89 | 0.19 0.46% |
| 03/14/19 | 41.89 | 42.10 | 41.70 | 91,226 | 41.70 | -0.10 -0.24% |
| 03/13/19 | 41.50 | 42.07 | 41.50 | 128,090 | 41.80 | 0.31 0.75% |
| 03/12/19 | 41.51 | 41.64 | 41.35 | 83,080 | 41.49 | 0.02 0.05% |
| 03/11/19 | 40.86 | 41.49 | 40.86 | 109,484 | 41.47 | 0.79 1.94% |
| 03/08/19 | 40.21 | 40.73 | 40.15 | 59,200 | 40.68 | 0.18 0.44% |
| 03/07/19 | 40.85 | 40.85 | 40.38 | 134,191 | 40.50 | -0.41 -1.00% |
| 03/06/19 | 41.29 | 41.29 | 40.87 | 78,378 | 40.91 | -0.29 -0.70% |
| 03/05/19 | 41.27 | 41.40 | 41.05 | 239,356 | 41.20 | -0.11 -0.27% |
| Download Data To Spreadsheet | ||||||
IPAY Stock Predictions, Articles, and Purefunds ISE Mobile Payments ETF News
5 Fantastic Fintech ETFs to Consider
The fintech industry is sprawling and encompasses myriad everyday financial function. Here are 5 ways to use ETFs to play the space.
3 Mobile Payment Stocks to Buy Now (SQ, V, AAPL)
The mobile payments industry is changing, and investors have taken notice. With this in mind, check out these 3 mobile payment stocks to buy
5 ETFs That Could Give Paypal (PYPL) a Diverse Home
PayPal's recent IPO saw PYPL stock earn a higher valuation than its parent, eBay. If you want to get in on a diversified basis, these ETFs are the way to do it.
Invest in Mobile Payments, Just Don’t Invest via the New IPAY ETF
The mobile payments space is undoubtedly a hot tech trend, but PureFunds' new IPAY ETF might not be the best way to play it.
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
