Global X Infrastructure Development ex-U.S. ETF (IPAV)

BATS: IPAV · Real-Time Price · USD

29.74

+0.09 (0.31%)

At close: Oct 20, 2026, 4:00 PM EDT

29.72

-0.02 (-0.08%)

After-hours: Oct 20, 2026, 8:00 PM EDT

IPAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	29.72	29.74	29.72	29.74	29.74	0.30%	277
Oct 19, 2026	29.65	29.65	29.65	29.65	29.65	0.22%	146
Oct 16, 2026	29.66	29.66	29.59	29.59	29.59	-0.41%	366
Oct 15, 2026	29.64	29.71	29.64	29.71	29.71	-0.18%	331
Oct 14, 2026	29.81	29.81	29.77	29.77	29.77	-1.14%	516
Oct 13, 2026	29.99	30.14	29.99	30.11	30.11	0.70%	626
Oct 12, 2026	29.90	29.99	29.88	29.90	29.90	-0.65%	2,111
Oct 9, 2026	29.94	30.09	29.94	30.09	30.09	1.05%	480
Oct 8, 2026	29.70	29.78	29.70	29.78	29.78	-1.44%	262
Oct 7, 2026	30.14	30.22	30.08	30.22	30.21	-2.15%	1,109
Oct 6, 2026	30.89	30.98	30.87	30.88	30.88	0.66%	697
Oct 5, 2026	30.49	30.68	30.49	30.68	30.68	-0.28%	740
Oct 2, 2026	30.77	30.77	30.72	30.76	30.76	0.67%	974
Oct 1, 2026	30.50	30.59	30.23	30.56	30.56	0.02%	31,969
Sep 30, 2026	30.74	30.74	30.55	30.55	30.55	-0.42%	150
Sep 29, 2026	30.67	30.68	30.67	30.68	30.68	-0.75%	129
Sep 28, 2026	30.96	30.96	30.90	30.91	30.91	-0.93%	371
Sep 25, 2026	31.17	31.20	31.02	31.20	31.20	0.70%	345
Sep 24, 2026	30.98	30.99	30.98	30.99	30.98	-1.10%	279
Sep 23, 2026	31.47	31.47	31.33	31.33	31.33	-1.84%	208
Sep 22, 2026	31.77	31.92	31.77	31.92	31.92	0.78%	210
Sep 21, 2026	31.54	31.67	31.54	31.67	31.67	1.06%	145
Sep 18, 2026	30.50	31.34	30.50	31.34	31.34	-0.78%	10,760
Sep 17, 2026	31.72	31.72	31.58	31.58	31.58	1.49%	526
Sep 16, 2026	31.41	31.41	31.12	31.12	31.12	-0.44%	469
Sep 15, 2026	31.25	31.25	31.25	31.25	31.25	-0.64%	16
Sep 14, 2026	31.48	31.48	31.46	31.46	31.45	-2.07%	306
Sep 11, 2026	32.12	32.12	32.12	32.12	32.12	0.79%	27
Sep 10, 2026	32.00	32.02	31.82	31.87	31.87	-1.73%	958
Sep 9, 2026	32.52	32.52	32.43	32.43	32.43	-0.21%	129
Sep 8, 2026	32.62	32.62	32.50	32.50	32.50	0.05%	5,747
Sep 4, 2026	32.42	32.48	32.41	32.48	32.48	0.51%	10,815
Sep 3, 2026	32.32	32.32	32.32	32.32	32.32	1.32%	94
Sep 2, 2026	31.75	31.90	31.75	31.90	31.90	0.51%	630
Sep 1, 2026	31.74	31.74	31.74	31.74	31.74	-1.23%	28
Aug 31, 2026	32.20	32.20	32.13	32.13	32.13	-0.50%	243
Aug 28, 2026	32.60	32.60	32.29	32.29	32.29	-0.74%	886
Aug 27, 2026	32.58	32.58	32.54	32.54	32.54	0.12%	222
Aug 26, 2026	32.56	32.56	32.50	32.50	32.50	0.26%	312
Aug 25, 2026	32.32	32.41	32.27	32.41	32.41	1.95%	856
Aug 24, 2026	31.93	31.93	31.79	31.79	31.79	-0.61%	534
Aug 21, 2026	30.50	32.00	30.50	31.99	31.99	0.64%	1,507
Aug 20, 2026	31.77	31.78	31.77	31.78	31.78	-1.27%	351
Aug 19, 2026	32.25	32.25	32.19	32.19	32.19	0.76%	475
Aug 18, 2026	32.25	32.25	31.95	31.95	31.95	-1.97%	3,112
Aug 17, 2026	32.75	32.75	32.59	32.59	32.59	0.35%	761
Aug 14, 2026	32.48	32.48	32.48	32.48	32.47	-0.30%	47
Aug 13, 2026	32.57	32.67	32.57	32.57	32.57	-0.51%	795
Aug 12, 2026	32.91	32.92	32.74	32.74	32.74	0.88%	672
Aug 11, 2026	32.42	32.46	32.42	32.46	32.46	-0.24%	767