NYSEARCA:IPAY
PUREFUNDS ISE MOBILE PAYMENTS PUREFUNDS ETF Price (Quote)
$48.10
-0.90 (-1.84%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.79 | $52.60 | Tuesday, 30th Apr 2024 IPAY stock ended at $48.10. This is 1.84% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.64% from a day low at $48.10 to a day high of $48.89. |
| 90 days | $45.29 | $52.92 | |
| 52 weeks | $35.15 | $52.92 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $48.89 | $48.89 | $48.10 | $48.10 | 5 024 |
| Apr 29, 2024 | $49.13 | $49.33 | $48.91 | $49.00 | 20 224 |
| Apr 26, 2024 | $48.48 | $49.28 | $48.48 | $49.12 | 8 898 |
| Apr 25, 2024 | $48.55 | $48.72 | $48.03 | $48.51 | 10 333 |
| Apr 24, 2024 | $49.79 | $49.97 | $49.40 | $49.63 | 17 221 |
| Apr 23, 2024 | $48.91 | $49.95 | $48.91 | $49.90 | 38 869 |
| Apr 22, 2024 | $48.29 | $49.00 | $48.14 | $48.69 | 10 094 |
| Apr 19, 2024 | $48.27 | $48.27 | $47.79 | $47.98 | 28 186 |
| Apr 18, 2024 | $48.58 | $48.73 | $48.05 | $48.06 | 15 620 |
| Apr 17, 2024 | $48.87 | $48.87 | $48.04 | $48.37 | 15 342 |
| Apr 16, 2024 | $48.41 | $48.53 | $48.13 | $48.26 | 24 775 |
| Apr 15, 2024 | $50.13 | $50.26 | $48.61 | $48.72 | 31 592 |
| Apr 12, 2024 | $50.32 | $50.60 | $49.54 | $49.72 | 8 749 |
| Apr 11, 2024 | $50.85 | $51.00 | $50.13 | $50.87 | 12 565 |
| Apr 10, 2024 | $50.32 | $50.70 | $50.28 | $50.56 | 9 490 |
| Apr 09, 2024 | $51.59 | $51.59 | $50.91 | $51.32 | 9 954 |
| Apr 08, 2024 | $50.99 | $51.51 | $50.90 | $51.40 | 26 490 |
| Apr 05, 2024 | $50.40 | $51.16 | $50.40 | $50.84 | 14 981 |
| Apr 04, 2024 | $51.80 | $52.00 | $50.48 | $50.48 | 22 158 |
| Apr 03, 2024 | $51.06 | $51.71 | $51.06 | $51.48 | 38 805 |
| Apr 02, 2024 | $50.87 | $51.36 | $50.87 | $51.36 | 192 454 |
| Apr 01, 2024 | $52.54 | $52.60 | $51.66 | $51.66 | 11 944 |
| Mar 28, 2024 | $52.09 | $52.74 | $52.09 | $52.64 | 24 198 |
| Mar 27, 2024 | $52.53 | $52.53 | $51.80 | $52.06 | 22 830 |
| Mar 26, 2024 | $52.16 | $52.55 | $52.05 | $52.27 | 11 070 |
