ETFMG Prime Mobile Payments ETF (IPAY) Historical Stock Data
49.44 ↑0.11 (0.22%)
As of May 17, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, IPAY is down -0.17% a day on average. There have been 13 days where ETFMG Prime Mobile Payments ETF closed green and 17 days where IPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 49.28 | 49.44 | ↑$0.16 (0.32%) | 49.28 | 49.65 | 16.18K |
| 2024-05-16 | 49.59 | 49.33 | ↓$0.26 (-0.52%) | 49.30 | 49.76 | 33.85K |
| 2024-05-15 | 49.65 | 49.71 | ↑$0.06 (0.12%) | 49.63 | 49.85 | 11.14K |
| 2024-05-14 | 49.18 | 49.43 | ↑$0.25 (0.51%) | 49.18 | 49.52 | 36.37K |
| 2024-05-13 | 49.34 | 49.25 | ↓$0.09 (-0.18%) | 49.24 | 49.70 | 15.67K |
| 2024-05-10 | 49.66 | 49.21 | ↓$0.45 (-0.91%) | 48.69 | 49.70 | 9.24K |
| 2024-05-09 | 49.34 | 49.44 | ↑$0.10 (0.20%) | 49.04 | 49.54 | 10.01K |
| 2024-05-08 | 49.00 | 49.16 | ↑$0.16 (0.33%) | 48.91 | 49.18 | 10.43K |
| 2024-05-07 | 49.26 | 49.19 | ↓$0.07 (-0.15%) | 49.13 | 49.46 | 10.06K |
| 2024-05-06 | 48.75 | 49.06 | ↑$0.31 (0.64%) | 48.75 | 49.10 | 14.16K |
| 2024-05-03 | 49.02 | 48.44 | ↓$0.58 (-1.18%) | 48.36 | 49.02 | 14.60K |
| 2024-05-02 | 47.90 | 48.33 | ↑$0.43 (0.90%) | 47.63 | 48.40 | 20.60K |
| 2024-05-01 | 47.71 | 47.27 | ↓$0.44 (-0.92%) | 47.14 | 47.99 | 13.75K |
| 2024-04-30 | 48.89 | 48.10 | ↓$0.79 (-1.62%) | 48.10 | 48.89 | 5.02K |
| 2024-04-29 | 49.13 | 49.00 | ↓$0.13 (-0.26%) | 48.91 | 49.32 | 20.23K |
| 2024-04-26 | 48.48 | 49.12 | ↑$0.64 (1.32%) | 48.48 | 49.28 | 8.90K |
| 2024-04-25 | 48.55 | 48.51 | ↓$0.04 (-0.08%) | 48.03 | 48.72 | 10.33K |
| 2024-04-24 | 49.79 | 49.63 | ↓$0.16 (-0.32%) | 49.40 | 49.97 | 17.22K |
| 2024-04-23 | 48.91 | 49.90 | ↑$0.99 (2.02%) | 48.91 | 49.95 | 38.87K |
| 2024-04-22 | 48.29 | 48.69 | ↑$0.40 (0.83%) | 48.14 | 49.00 | 10.09K |
| 2024-04-19 | 48.27 | 47.98 | ↓$0.29 (-0.60%) | 47.79 | 48.27 | 28.19K |
| 2024-04-18 | 48.58 | 48.06 | ↓$0.52 (-1.07%) | 48.05 | 48.73 | 15.62K |
| 2024-04-17 | 48.87 | 48.37 | ↓$0.50 (-1.02%) | 48.04 | 48.87 | 15.34K |
| 2024-04-16 | 48.41 | 48.26 | ↓$0.15 (-0.31%) | 48.13 | 48.53 | 24.78K |
| 2024-04-15 | 50.13 | 48.72 | ↓$1.41 (-2.81%) | 48.61 | 50.26 | 31.60K |
| 2024-04-12 | 50.32 | 49.72 | ↓$0.60 (-1.19%) | 49.54 | 50.60 | 8.75K |
| 2024-04-11 | 50.85 | 50.87 | ↑$0.02 (0.04%) | 50.13 | 51.00 | 12.57K |
| 2024-04-10 | 50.32 | 50.56 | ↑$0.24 (0.48%) | 50.28 | 50.67 | 9.49K |
| 2024-04-09 | 51.59 | 51.32 | ↓$0.27 (-0.52%) | 50.91 | 51.59 | 9.95K |
| 2024-04-08 | 50.99 | 51.40 | ↑$0.41 (0.80%) | 50.90 | 51.51 | 26.49K |
Create an account or log in to view more rows.
$IPAY warming up
$IPAY must buyyy
$IPAY Futes looking great
$IPAY it's true....
$IPAY FYI - leaning bullish
$IPAY the catalyst we need !
$IPAY i am trading for a better future!
$IPAY buying all the dips.
$IPAY my hands are made out of diamonds
$IPAY make it rain
let’s see some green