Skip to main content
logo
Global X Infrastructure Development ex-U.S. ETF (IPAV)
BATS: IPAV · Real-Time Price · USD
27.90
+0.37 (1.35%)
At close: Jul 21, 2025, 4:00 PM
27.90
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT

IPAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202527.6227.6527.5227.5227.52-0.44%871
Jul 17, 202527.6327.7027.6327.6527.650.67%1,548
Jul 16, 202527.3627.4827.3627.4627.46-0.28%419
Jul 15, 202527.6327.6327.5427.5427.54-0.71%3,801
Jul 14, 202527.7627.7627.7427.7427.74-0.09%398
Jul 11, 202527.7727.7727.7727.7727.77-0.25%3
Jul 10, 202527.8327.8327.8327.8327.830.14%150
Jul 9, 202527.8027.8027.8027.8027.800.72%1
Jul 8, 202527.6027.6027.6027.6027.600.73%4
Jul 7, 202527.5327.5327.3927.3927.39-1.41%113
Jul 3, 202527.7927.7927.7927.7927.790.21%11
Jul 2, 202527.7327.7327.7327.7327.731.30%5
Jul 1, 202527.3727.3727.3727.3727.370.29%8
Jun 30, 202527.3027.3027.2927.2927.290.30%230
Jun 27, 202527.3727.3727.2127.2127.210.23%103
Jun 26, 202527.1527.1527.1527.1527.021.34%20
Jun 25, 202526.7426.7926.7426.7926.66-0.02%100
Jun 24, 202526.8026.8026.8026.8026.672.27%1
Jun 23, 202526.0926.2026.0926.2026.080.66%164
Jun 20, 202526.0926.1126.0326.0325.90-0.86%9,626
Jun 18, 202526.2526.2526.2526.2526.13-0.17%17
Jun 17, 202526.4926.4926.3026.3026.17-1.75%243
Jun 16, 202526.9126.9326.7726.7726.641.19%589
Jun 13, 202526.4926.4926.4526.4526.33-1.45%372
Jun 12, 202526.8426.8426.8426.8426.71-111
Jun 11, 202526.8426.8426.8426.8426.710.14%1
Jun 10, 202526.8726.8726.7826.8026.680.24%2,103
Jun 9, 202526.7626.7826.7226.7426.610.21%16,451
Jun 6, 202526.7426.7426.6826.6826.560.45%7,808
Jun 5, 202526.6426.6426.5626.5626.440.43%43,807
Jun 4, 202526.4526.4526.4526.4526.320.44%256
Jun 3, 202526.4026.4026.3426.3426.21-0.62%256
Jun 2, 202526.4426.5026.4426.5026.370.52%121
May 30, 202526.3626.3626.3626.3626.24-0.55%20
May 29, 202526.4626.5326.4626.5126.380.28%260
May 28, 202526.5226.5226.4326.4326.31-0.59%322
May 27, 202526.6026.6626.5326.5926.460.98%306
May 23, 202526.3326.3326.3326.3326.200.55%42
May 22, 202526.1926.1926.1926.1926.06-0.53%42
May 21, 202526.3326.3326.3326.3326.20-0.60%15
May 20, 202526.4826.4826.4826.4826.360.05%-
May 19, 202526.3226.4726.3226.4726.350.60%161
May 16, 202526.3126.3126.3126.3126.190.10%1,536
May 15, 202526.3326.3326.2926.2926.160.96%1,536
May 14, 202526.0426.0426.0426.0425.920.23%5
May 13, 202525.9825.9825.9825.9825.860.90%4
May 12, 202525.7525.7525.7525.7525.621.32%108
May 9, 202525.5625.5625.4125.4125.290.46%203
May 8, 202525.3025.3025.3025.3025.17-0.66%41
May 7, 202525.4625.4625.4625.4625.34-0.58%20