Dividend Performers ETF (IPDP)
BATS: IPDP · Real-Time Price · USD
20.04
+0.05 (0.24%)
Jun 27, 2025, 4:00 PM - Market closed
IPDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.24% | 123 |
| Jun 26, 2025 | 20.40 | 20.40 | 19.96 | 19.99 | 19.99 | 1.01% | 2,418 |
| Jun 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.66% | 13 |
| Jun 24, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.92 | 0.70% | 60 |
| Jun 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.79 | 1.46% | 129 |
| Jun 20, 2025 | 19.82 | 19.83 | 19.70 | 19.70 | 19.50 | -0.28% | 461 |
| Jun 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.56 | -0.07% | 15 |
| Jun 17, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.57 | -1.12% | 14 |
| Jun 16, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.79 | 0.96% | 79 |
| Jun 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -1.45% | 72 |
| Jun 12, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.89 | 0.65% | 6 |
| Jun 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.76 | -0.48% | 110 |
| Jun 10, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.86 | -0.02% | 188 |
| Jun 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.86 | -0.13% | 449 |
| Jun 6, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.89 | 0.91% | 443 |
| Jun 5, 2025 | 19.88 | 19.91 | 19.88 | 19.91 | 19.71 | -0.40% | 163 |
| Jun 4, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.79 | -0.37% | 45 |
| Jun 3, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.86 | 0.69% | 12 |
| Jun 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.73 | 0.05% | 19 |
| May 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.72 | 0.31% | 15 |
| May 29, 2025 | 19.78 | 19.86 | 19.76 | 19.86 | 19.66 | 0.42% | 1,191 |
| May 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.58 | -1.16% | 845 |
| May 27, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.81 | 2.81% | 73 |
| May 23, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.27 | -0.78% | 29 |
| May 22, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | -0.35% | 18 |
| May 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.48 | -0.81% | 9 |
| May 20, 2025 | 20.12 | 20.12 | 19.84 | 19.84 | 19.64 | -1.59% | 786 |
| May 19, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.96 | 0.27% | 33 |
| May 16, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.91 | 1.06% | 33 |
| May 15, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | 19.70 | 1.46% | 304 |
| May 14, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | -0.79% | 32 |
| May 13, 2025 | 19.80 | 19.80 | 19.77 | 19.77 | 19.57 | -0.35% | 580 |
| May 12, 2025 | 19.56 | 19.84 | 19.56 | 19.84 | 19.64 | 4.37% | 1,244 |
| May 9, 2025 | 18.98 | 19.01 | 18.98 | 19.01 | 18.82 | -0.22% | 165 |
| May 8, 2025 | 19.02 | 19.05 | 19.01 | 19.05 | 18.86 | 1.03% | 238 |
| May 7, 2025 | 18.75 | 18.86 | 18.74 | 18.86 | 18.67 | 0.82% | 340 |
| May 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | -1.00% | 24 |
| May 5, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.70 | -0.54% | 42 |
| May 2, 2025 | 19.00 | 19.00 | 18.99 | 18.99 | 18.80 | 2.13% | 400 |
| May 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.41 | -0.02% | 12 |
| Apr 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.41 | 0.75% | 13 |
| Apr 29, 2025 | 18.30 | 18.53 | 18.30 | 18.46 | 18.28 | 1.02% | 915 |
| Apr 28, 2025 | 18.90 | 18.90 | 18.28 | 18.28 | 18.09 | 0.67% | 672 |
| Apr 25, 2025 | 18.07 | 18.15 | 18.07 | 18.15 | 17.97 | 0.40% | 224 |
| Apr 24, 2025 | 17.95 | 18.08 | 17.95 | 18.08 | 17.90 | 3.11% | 251 |
| Apr 23, 2025 | 17.62 | 17.62 | 17.54 | 17.54 | 17.36 | 2.54% | 109 |
| Apr 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 4.61% | 70 |
| Apr 21, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | -4.57% | 48 |
| Apr 17, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 16.96 | -0.40% | 25 |
| Apr 16, 2025 | 17.40 | 17.48 | 17.20 | 17.20 | 17.03 | -3.02% | 504 |