Global X Infrastructure Development ex-U.S. ETF (IPAV)
BATS: IPAV · Real-Time Price · USD
24.93
+0.42 (1.71%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IPAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.93% | 2 |
| Apr 25, 2025 | 24.84 | 24.95 | 24.84 | 24.95 | 24.95 | 0.08% | 2,400 |
| Apr 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.72% | 3,434 |
| Apr 23, 2025 | 24.82 | 24.82 | 24.51 | 24.51 | 24.51 | -0.03% | 3,434 |
| Apr 22, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.30% | - |
| Apr 21, 2025 | 24.54 | 24.54 | 24.10 | 24.20 | 24.20 | -0.34% | 27,138 |
| Apr 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.95% | - |
| Apr 16, 2025 | 24.04 | 24.07 | 24.04 | 24.06 | 24.06 | -0.14% | 208 |
| Apr 15, 2025 | 24.22 | 24.25 | 24.09 | 24.09 | 24.09 | 0.59% | 7,422 |
| Apr 14, 2025 | 23.83 | 24.05 | 23.83 | 23.95 | 23.95 | 1.08% | 385 |
| Apr 11, 2025 | 23.55 | 23.69 | 23.55 | 23.69 | 23.69 | 2.61% | 379 |
| Apr 10, 2025 | 23.01 | 23.09 | 23.01 | 23.09 | 23.09 | -1.92% | 120 |
| Apr 9, 2025 | 22.08 | 23.54 | 22.04 | 23.54 | 23.54 | 7.13% | 1,536 |
| Apr 8, 2025 | 22.55 | 22.55 | 21.97 | 21.97 | 21.97 | -0.76% | 444 |
| Apr 7, 2025 | 22.25 | 22.25 | 22.14 | 22.14 | 22.14 | -2.57% | 102 |
| Apr 4, 2025 | 22.80 | 22.98 | 22.66 | 22.72 | 22.72 | -6.06% | 1,600 |
| Apr 3, 2025 | 24.30 | 24.33 | 24.19 | 24.19 | 24.19 | -1.46% | 600 |
| Apr 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.71% | - |
| Apr 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.14% | 953 |
| Mar 31, 2025 | 24.21 | 24.34 | 24.21 | 24.34 | 24.34 | -0.89% | 953 |
| Mar 28, 2025 | 24.68 | 24.70 | 24.56 | 24.56 | 24.56 | -1.63% | 2,082 |
| Mar 27, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | -0.05% | 668 |
| Mar 26, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.11% | 2,721 |
| Mar 25, 2025 | 25.25 | 25.30 | 25.25 | 25.26 | 25.26 | 0.38% | 2,721 |
| Mar 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.27% | 100 |
| Mar 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | 34 |
| Mar 20, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.74% | 34 |
| Mar 19, 2025 | 25.40 | 25.49 | 25.31 | 25.49 | 25.49 | 0.86% | 888 |
| Mar 18, 2025 | 25.33 | 25.33 | 25.27 | 25.27 | 25.27 | 0.25% | 402 |
| Mar 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.26% | 7 |
| Mar 14, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 2.00% | 102 |
| Mar 13, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.42% | 102 |
| Mar 12, 2025 | 24.60 | 24.60 | 24.51 | 24.51 | 24.51 | 0.65% | 339 |
| Mar 11, 2025 | 24.48 | 24.48 | 24.35 | 24.35 | 24.35 | -2.33% | 166 |
| Mar 10, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - | 46 |
| Mar 7, 2025 | 24.81 | 24.93 | 24.81 | 24.93 | 24.93 | 0.91% | 771 |
| Mar 6, 2025 | 24.86 | 24.86 | 24.70 | 24.70 | 24.70 | -0.23% | 645 |
| Mar 5, 2025 | 24.65 | 24.76 | 24.65 | 24.76 | 24.76 | 4.74% | 1,048 |
| Mar 4, 2025 | 23.82 | 23.82 | 23.64 | 23.64 | 23.64 | 0.04% | 100 |
| Mar 3, 2025 | 23.88 | 23.88 | 23.63 | 23.63 | 23.63 | -0.07% | 103 |
| Feb 28, 2025 | 23.67 | 23.73 | 23.64 | 23.65 | 23.65 | -0.37% | 12,409 |
| Feb 27, 2025 | 23.88 | 23.88 | 23.74 | 23.74 | 23.74 | -1.97% | 324 |
| Feb 26, 2025 | 24.28 | 24.32 | 24.20 | 24.21 | 24.21 | 0.41% | 3,981 |
| Feb 25, 2025 | 23.97 | 24.13 | 23.97 | 24.11 | 24.11 | 0.88% | 7,919 |
| Feb 24, 2025 | 24.05 | 24.05 | 23.90 | 23.90 | 23.90 | -0.51% | 579 |
| Feb 21, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.82% | 32 |
| Feb 20, 2025 | 24.27 | 24.27 | 24.22 | 24.22 | 24.22 | 0.77% | 610 |
| Feb 19, 2025 | 24.08 | 24.08 | 24.04 | 24.04 | 24.04 | -0.49% | 222 |
| Feb 18, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.74% | 603 |
| Feb 14, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.49% | 90 |