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

BATS: IPAV · Real-Time Price · USD

32.59

+0.11 (0.35%)

At close: Aug 17, 2026, 4:00 PM EDT

32.59

0.00 (0.00%)

After-hours: Aug 17, 2026, 6:30 PM EDT

IPAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	32.56	32.75	32.52	32.53	32.53	0.17%	109
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
Aug 10, 2026	32.55	32.55	32.53	32.53	32.53	-0.38%	228
Aug 7, 2026	32.52	32.66	32.52	32.66	32.66	0.92%	227
Aug 6, 2026	32.54	32.65	32.36	32.36	32.36	-0.67%	1,964
Aug 5, 2026	32.65	32.65	32.58	32.58	32.58	0.65%	1,046
Aug 4, 2026	32.18	32.45	32.18	32.37	32.37	2.86%	4,912
Aug 3, 2026	31.26	31.50	31.17	31.47	31.47	0.46%	11,263
Jul 31, 2026	31.37	31.41	31.33	31.33	31.32	-0.47%	586
Jul 30, 2026	31.40	31.47	31.38	31.47	31.47	2.73%	1,007
Jul 29, 2026	30.64	30.64	30.64	30.64	30.63	-1.13%	88
Jul 28, 2026	30.98	30.98	30.98	30.98	30.98	-0.62%	18
Jul 27, 2026	31.08	31.18	31.08	31.18	31.18	0.06%	185
Jul 24, 2026	31.20	31.32	31.16	31.16	31.16	-0.19%	2,529
Jul 23, 2026	31.22	31.22	31.22	31.22	31.22	-0.59%	14
Jul 22, 2026	31.43	31.52	31.40	31.40	31.40	0.13%	2,591
Jul 21, 2026	31.36	31.36	31.36	31.36	31.36	1.03%	45
Jul 20, 2026	31.04	31.04	31.04	31.04	31.04	-0.60%	45
Jul 17, 2026	31.11	31.23	31.11	31.23	31.23	-0.17%	774
Jul 16, 2026	31.46	31.46	31.28	31.28	31.28	-1.21%	860
Jul 15, 2026	31.70	31.70	31.67	31.67	31.67	0.56%	345
Jul 14, 2026	31.59	31.59	31.49	31.49	31.49	0.97%	322
Jul 13, 2026	31.19	31.19	31.19	31.19	31.19	-1.63%	19
Jul 10, 2026	31.56	31.70	31.56	31.70	31.70	1.35%	932
Jul 9, 2026	31.19	31.28	31.19	31.28	31.28	0.41%	1,092
Jul 8, 2026	31.01	31.15	30.92	31.15	31.15	-1.01%	445
Jul 7, 2026	31.63	31.63	31.47	31.47	31.47	-2.11%	588
Jul 6, 2026	32.07	32.15	32.07	32.15	32.15	1.12%	1,542
Jul 2, 2026	31.79	31.79	31.79	31.79	31.79	0.57%	735
Jul 1, 2026	31.79	31.79	31.61	31.61	31.61	-1.58%	1,740
Jun 30, 2026	32.06	32.18	32.06	32.12	32.12	0.09%	1,003
Jun 29, 2026	32.07	32.09	32.01	32.09	32.09	0.08%	2,265
Jun 26, 2026	32.37	32.37	32.29	32.29	32.06	-0.94%	284
Jun 25, 2026	32.63	32.69	32.59	32.60	32.37	-0.21%	2,258
Jun 24, 2026	32.79	32.79	32.58	32.66	32.43	-0.73%	2,947
Jun 23, 2026	32.90	32.90	32.90	32.90	32.67	-2.73%	101
Jun 22, 2026	33.83	33.83	33.83	33.83	33.59	1.05%	149
Jun 18, 2026	33.52	33.52	33.45	33.48	33.24	0.46%	1,837
Jun 17, 2026	33.72	33.72	33.32	33.32	33.09	-0.94%	186
Jun 16, 2026	33.84	33.85	33.64	33.64	33.41	-0.85%	814
Jun 15, 2026	33.89	34.11	33.86	33.93	33.69	2.15%	16,521
Jun 12, 2026	33.21	33.21	33.21	33.21	32.98	0.53%	45
Jun 11, 2026	32.19	33.04	32.19	33.04	32.81	3.15%	1,469
Jun 10, 2026	31.96	32.03	31.94	32.03	31.81	-0.93%	4,240
Jun 9, 2026	32.84	32.84	32.33	32.33	32.10	-0.42%	224
Jun 8, 2026	32.51	32.51	32.47	32.47	32.24	-0.11%	4,180
Jun 5, 2026	32.58	32.58	32.50	32.50	32.27	-3.46%	287