ETFMG Prime Mobile Payments ETF (IPAY) Historical Stock Data
49.06 ↑0.62 (1.28%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IPAY is down -0.16% a day on average. There have been 14 days where ETFMG Prime Mobile Payments ETF closed green and 16 days where IPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 50.40 | 50.84 | ↑$0.44 (0.87%) | 50.40 | 51.16 | 14.98K |
| 2024-04-04 | 51.80 | 50.48 | ↓$1.32 (-2.55%) | 50.48 | 52.00 | 22.16K |
| 2024-04-03 | 51.06 | 51.48 | ↑$0.42 (0.82%) | 51.06 | 51.71 | 38.81K |
| 2024-04-02 | 50.87 | 51.36 | ↑$0.49 (0.96%) | 50.87 | 51.36 | 192.46K |
| 2024-04-01 | 52.54 | 51.66 | ↓$0.88 (-1.67%) | 51.66 | 52.60 | 11.94K |
| 2024-03-28 | 52.09 | 52.64 | ↑$0.55 (1.06%) | 52.09 | 52.74 | 24.20K |
| 2024-03-27 | 52.53 | 52.06 | ↓$0.47 (-0.89%) | 51.80 | 52.53 | 22.83K |
| 2024-03-26 | 52.16 | 52.27 | ↑$0.11 (0.21%) | 52.05 | 52.55 | 11.07K |
| 2024-03-25 | 51.47 | 52.09 | ↑$0.62 (1.20%) | 51.27 | 52.11 | 12.07K |
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