Wedbush ETFMG Global Clou... (IFLY)
AMEX: IFLY
· Real-Time Price · USD
27.21
0.12 (0.45%)
At close: Apr 07, 2020, 9:20 PM
IFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2023 | 32.49 | 32.80 | 32.07 | 32.79 | 32.79 | 1.93% | 4,738 |
| May 19, 2023 | 32.32 | 32.32 | 32.17 | 32.17 | 32.17 | -1.14% | 1,577 |
| May 18, 2023 | 32.23 | 32.54 | 32.07 | 32.54 | 32.54 | 1.18% | 1,825 |
| May 17, 2023 | 31.62 | 32.16 | 31.62 | 32.16 | 32.16 | 1.80% | 429 |
| May 16, 2023 | 31.64 | 31.64 | 31.59 | 31.59 | 31.59 | -1.22% | 1,884 |
| May 15, 2023 | 31.46 | 31.98 | 31.46 | 31.98 | 31.98 | 2.60% | 373 |
| May 12, 2023 | 31.46 | 31.46 | 31.04 | 31.17 | 31.17 | -0.86% | 7,293 |
| May 11, 2023 | 31.55 | 31.55 | 31.35 | 31.44 | 31.44 | -0.76% | 4,776 |
| May 10, 2023 | 31.76 | 31.76 | 31.64 | 31.68 | 31.68 | 1.02% | 8,805 |
| May 9, 2023 | 31.01 | 31.43 | 31.01 | 31.36 | 31.36 | -0.06% | 4,182 |
| May 8, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.84% | 45 |
| May 5, 2023 | 31.13 | 31.14 | 31.11 | 31.12 | 31.12 | 2.03% | 924 |
| May 4, 2023 | 30.11 | 30.50 | 30.11 | 30.50 | 30.50 | 1.57% | 352 |
| May 3, 2023 | 30.05 | 30.23 | 29.89 | 30.03 | 30.03 | -0.07% | 1,390 |
| May 2, 2023 | 30.48 | 30.48 | 30.02 | 30.05 | 30.05 | -1.80% | 4,152 |
| May 1, 2023 | 30.71 | 30.71 | 30.55 | 30.60 | 30.60 | -0.71% | 1,228 |
| Apr 28, 2023 | 30.76 | 30.87 | 30.76 | 30.82 | 30.82 | -0.42% | 685 |
| Apr 27, 2023 | 30.83 | 30.95 | 30.66 | 30.95 | 30.95 | 1.08% | 3,802 |
| Apr 26, 2023 | 30.76 | 30.95 | 30.60 | 30.62 | 30.62 | 1.09% | 2,140 |
| Apr 25, 2023 | 30.58 | 30.61 | 30.29 | 30.29 | 30.29 | -2.79% | 6,127 |