IPAY

Purefunds ISE Mobile Payments ETF

$44.50 0.56 (1.27%)
18:30 EDT IPAY Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.01 (0.02%)
P/E:       -
Market Cap:       422.75M
EPS:       -
Volume:       70,691
Day's Range:       44.16 - 44.75
52wk Range:       32.40 - 44.99
Previous Close:       44.50
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%

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!