IPAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.50	33.50	33.50	33.50	33.50	0.09%	186
May 21, 2026	32.93	33.47	32.93	33.47	33.47	0.57%	339
May 20, 2026	32.74	33.27	32.74	33.27	33.27	1.36%	1,321
May 19, 2026	32.80	32.91	32.70	32.83	32.83	-2.08%	1,311
May 18, 2026	33.55	33.55	33.52	33.52	33.52	-0.40%	190
May 15, 2026	33.70	33.70	33.66	33.66	33.66	-2.80%	233
May 14, 2026	34.63	34.63	34.63	34.63	34.63	0.11%	178
May 13, 2026	34.60	34.65	34.54	34.59	34.59	0.63%	1,251
May 12, 2026	34.44	34.44	34.25	34.38	34.38	-1.79%	968
May 11, 2026	35.01	35.01	34.99	35.00	35.00	-0.57%	1,166
May 8, 2026	35.13	35.20	35.13	35.20	35.20	0.88%	383
May 7, 2026	35.40	35.40	34.90	34.90	34.90	-1.28%	1,158
May 6, 2026	35.13	35.35	35.13	35.35	35.35	3.38%	1,584
May 5, 2026	34.24	34.25	34.19	34.19	34.19	1.35%	685
May 4, 2026	33.82	33.82	33.73	33.74	33.74	0.04%	733
May 1, 2026	33.90	33.90	33.71	33.72	33.72	-0.53%	3,180
Apr 30, 2026	33.58	33.90	33.58	33.90	33.90	2.98%	248
Apr 29, 2026	33.32	33.32	32.92	32.92	32.92	-0.85%	441
Apr 28, 2026	33.27	33.27	33.18	33.20	33.20	-0.20%	1,743
Apr 27, 2026	33.39	33.39	33.25	33.27	33.27	0.36%	971
Apr 24, 2026	33.18	33.22	33.14	33.15	33.15	0.88%	734
Apr 23, 2026	32.86	32.86	32.86	32.86	32.86	-0.41%	98
Apr 22, 2026	33.15	33.16	33.00	33.00	33.00	1.04%	1,613
Apr 21, 2026	33.15	33.15	32.66	32.66	32.66	-1.72%	1,132
Apr 20, 2026	33.16	33.23	33.11	33.23	33.23	-1.13%	430
Apr 17, 2026	33.55	33.61	33.55	33.61	33.61	2.23%	858
Apr 16, 2026	32.87	32.94	32.87	32.87	32.87	-0.62%	1,790
Apr 15, 2026	33.20	33.20	33.08	33.08	33.08	-0.23%	1,595
Apr 14, 2026	33.10	33.17	32.96	33.15	33.15	0.81%	1,041
Apr 13, 2026	32.30	32.89	32.30	32.89	32.89	0.77%	10,594
Apr 10, 2026	32.64	32.64	32.64	32.64	32.64	0.36%	58
Apr 9, 2026	32.40	32.52	32.40	32.52	32.52	0.37%	506
Apr 8, 2026	32.42	32.42	32.35	32.40	32.40	5.33%	632
Apr 7, 2026	30.76	30.76	30.76	30.76	30.76	0.10%	11
Apr 6, 2026	30.75	30.81	30.68	30.73	30.73	0.96%	1,944
Apr 2, 2026	30.44	30.44	30.44	30.44	30.44	-1.00%	24
Apr 1, 2026	30.88	30.90	30.75	30.75	30.75	1.82%	843
Mar 31, 2026	29.62	30.20	29.62	30.20	30.20	4.02%	130
Mar 30, 2026	29.26	29.26	29.03	29.03	29.03	-0.50%	368
Mar 27, 2026	29.18	29.18	29.18	29.18	29.18	-1.35%	127
Mar 26, 2026	29.96	29.96	29.57	29.58	29.58	-2.16%	867
Mar 25, 2026	30.23	30.23	30.23	30.23	30.23	1.82%	36
Mar 24, 2026	29.69	29.69	29.69	29.69	29.69	-0.47%	82
Mar 23, 2026	29.66	29.83	29.66	29.83	29.83	2.68%	590
Mar 20, 2026	29.36	29.36	29.04	29.05	29.05	-2.37%	1,525
Mar 19, 2026	29.39	29.76	29.39	29.76	29.76	-0.98%	702
Mar 18, 2026	30.35	30.44	30.05	30.05	30.05	-1.28%	816
Mar 17, 2026	30.62	30.63	30.44	30.44	30.44	0.38%	497
Mar 16, 2026	30.33	30.33	30.33	30.33	30.33	0.97%	326
Mar 13, 2026	30.04	30.04	30.04	30.04	30.04	-1.62%	305