Dividend Performers ETF (IPDP)
BATS: IPDP · Real-Time Price · USD
19.91
-0.08 (-0.40%)
At close: Jun 5, 2025, 4:00 PM
19.91
0.00 (0.00%)
After-hours: Jun 5, 2025, 8:00 PM EDT

IPDP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202519.8819.9119.8819.9119.91-0.40%163
Jun 4, 202519.9919.9919.9919.9919.99-0.37%45
Jun 3, 202520.0620.0620.0620.0620.060.69%12
Jun 2, 202519.9319.9319.9319.9319.930.05%19
May 30, 202519.9219.9219.9219.9219.920.31%15
May 29, 202519.7819.8619.7619.8619.860.42%1,191
May 28, 202519.7719.7719.7719.7719.77-1.16%845
May 27, 202520.0120.0120.0120.0120.012.81%73
May 23, 202519.4619.4619.4619.4619.46-0.78%29
May 22, 202519.6119.6119.6119.6119.61-0.35%18
May 21, 202519.6819.6819.6819.6819.68-0.81%9
May 20, 202520.1220.1219.8419.8419.84-1.59%786
May 19, 202520.1620.1620.1620.1620.160.27%33
May 16, 202520.1120.1120.1120.1120.111.06%33
May 15, 202519.8519.9019.8519.9019.901.46%304
May 14, 202519.6119.6119.6119.6119.61-0.79%32
May 13, 202519.8019.8019.7719.7719.77-0.35%580
May 12, 202519.5619.8419.5619.8419.844.37%1,244
May 9, 202518.9819.0118.9819.0119.01-0.22%165
May 8, 202519.0219.0519.0119.0519.051.03%238
May 7, 202518.7518.8618.7418.8618.860.82%340
May 6, 202518.7018.7018.7018.7018.70-1.00%24
May 5, 202518.8918.8918.8918.8918.89-0.54%42
May 2, 202519.0019.0018.9918.9918.992.13%400
May 1, 202518.6018.6018.6018.6018.60-0.02%12
Apr 30, 202518.6018.6018.6018.6018.600.75%13
Apr 29, 202518.3018.5318.3018.4618.461.02%915
Apr 28, 202518.9018.9018.2818.2818.280.67%672
Apr 25, 202518.0718.1518.0718.1518.150.40%224
Apr 24, 202517.9518.0817.9518.0818.083.11%251
Apr 23, 202517.6217.6217.5417.5417.542.54%109
Apr 22, 202517.1017.1017.1017.1017.104.61%70
Apr 21, 202516.3516.3516.3516.3516.35-4.57%48
Apr 17, 202517.1317.1317.1317.1317.13-0.40%25
Apr 16, 202517.4017.4817.2017.2017.20-3.02%504
Apr 15, 202518.0118.0117.7417.7417.74-0.62%291
Apr 14, 202517.8517.8517.8517.8517.851.46%73
Apr 11, 202517.5917.5917.5917.5917.593.04%101
Apr 10, 202517.2017.2017.0717.0717.07-4.46%311
Apr 9, 202516.6917.8716.6917.8717.8713.96%465
Apr 8, 202516.9616.9615.6815.6815.68-2.18%484
Apr 7, 202515.5416.5915.5416.0316.03-1.01%1,390
Apr 4, 202516.3116.3116.1916.1916.19-10.54%237
Apr 3, 202518.2318.2318.1018.1018.10-6.66%808
Apr 2, 202519.3219.3919.3019.3919.391.35%3,877
Apr 1, 202519.1319.1319.1319.1319.130.20%142
Mar 31, 202519.0919.0919.0919.0919.091.24%92
Mar 28, 202518.8618.8618.8618.8618.86-3.24%219
Mar 27, 202520.0020.0019.3619.4919.490.48%3,098
Mar 26, 202518.9019.4118.9019.4019.40-1.44%1,124