Global X Infrastructure Development ex-U.S. ETF (IPAV)
BATS: IPAV · Real-Time Price · USD
24.34
-0.22 (-0.89%)
Mar 31, 2025, 4:00 PM EST - Market closed
IPAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.34% | 166 |
| Mar 10, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -2.66% | 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 |
| Feb 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.45% | 7 |
| Feb 12, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.24% | 101 |
| Feb 11, 2025 | 23.74 | 23.74 | 23.70 | 23.70 | 23.70 | -0.31% | 400 |
| Feb 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.65% | 6 |
| Feb 7, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.31% | 2 |
| Feb 6, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.95% | 2 |
| Feb 5, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.58% | 91 |
| Feb 4, 2025 | 23.29 | 23.33 | 23.29 | 23.33 | 23.33 | 1.32% | 500 |
| Feb 3, 2025 | 23.10 | 23.10 | 23.03 | 23.03 | 23.03 | -2.05% | 138 |
| Jan 31, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.72% | 1 |
| Jan 30, 2025 | 23.72 | 23.72 | 23.68 | 23.68 | 23.68 | 0.90% | 290 |
| Jan 29, 2025 | 23.53 | 23.53 | 23.47 | 23.47 | 23.47 | 0.01% | 460 |
| Jan 28, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.38% | 403 |
| Jan 27, 2025 | 23.60 | 23.60 | 23.56 | 23.56 | 23.56 | -0.79% | 403 |
| Jan 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.16% | 1 |
| Jan 23, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.41% | 206 |
| Jan 22, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.26% | 3 |
| Jan 21, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.59% | 3 |