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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.88 | 19.91 | 19.88 | 19.91 | 19.91 | -0.40% | 163 |
| Jun 4, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.37% | 45 |
| Jun 3, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.69% | 12 |
| Jun 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.05% | 19 |
| May 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.31% | 15 |
| May 29, 2025 | 19.78 | 19.86 | 19.76 | 19.86 | 19.86 | 0.42% | 1,191 |
| May 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.16% | 845 |
| May 27, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.81% | 73 |
| May 23, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.78% | 29 |
| May 22, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.35% | 18 |
| May 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.81% | 9 |
| May 20, 2025 | 20.12 | 20.12 | 19.84 | 19.84 | 19.84 | -1.59% | 786 |
| May 19, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.27% | 33 |
| May 16, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.06% | 33 |
| May 15, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 1.46% | 304 |
| May 14, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.79% | 32 |
| May 13, 2025 | 19.80 | 19.80 | 19.77 | 19.77 | 19.77 | -0.35% | 580 |
| May 12, 2025 | 19.56 | 19.84 | 19.56 | 19.84 | 19.84 | 4.37% | 1,244 |
| May 9, 2025 | 18.98 | 19.01 | 18.98 | 19.01 | 19.01 | -0.22% | 165 |
| May 8, 2025 | 19.02 | 19.05 | 19.01 | 19.05 | 19.05 | 1.03% | 238 |
| May 7, 2025 | 18.75 | 18.86 | 18.74 | 18.86 | 18.86 | 0.82% | 340 |
| May 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.00% | 24 |
| May 5, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.54% | 42 |
| May 2, 2025 | 19.00 | 19.00 | 18.99 | 18.99 | 18.99 | 2.13% | 400 |
| May 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.02% | 12 |
| Apr 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.75% | 13 |
| Apr 29, 2025 | 18.30 | 18.53 | 18.30 | 18.46 | 18.46 | 1.02% | 915 |
| Apr 28, 2025 | 18.90 | 18.90 | 18.28 | 18.28 | 18.28 | 0.67% | 672 |
| Apr 25, 2025 | 18.07 | 18.15 | 18.07 | 18.15 | 18.15 | 0.40% | 224 |
| Apr 24, 2025 | 17.95 | 18.08 | 17.95 | 18.08 | 18.08 | 3.11% | 251 |
| Apr 23, 2025 | 17.62 | 17.62 | 17.54 | 17.54 | 17.54 | 2.54% | 109 |
| Apr 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.61% | 70 |
| Apr 21, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -4.57% | 48 |
| Apr 17, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.40% | 25 |
| Apr 16, 2025 | 17.40 | 17.48 | 17.20 | 17.20 | 17.20 | -3.02% | 504 |
| Apr 15, 2025 | 18.01 | 18.01 | 17.74 | 17.74 | 17.74 | -0.62% | 291 |
| Apr 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.46% | 73 |
| Apr 11, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 3.04% | 101 |
| Apr 10, 2025 | 17.20 | 17.20 | 17.07 | 17.07 | 17.07 | -4.46% | 311 |
| Apr 9, 2025 | 16.69 | 17.87 | 16.69 | 17.87 | 17.87 | 13.96% | 465 |
| Apr 8, 2025 | 16.96 | 16.96 | 15.68 | 15.68 | 15.68 | -2.18% | 484 |
| Apr 7, 2025 | 15.54 | 16.59 | 15.54 | 16.03 | 16.03 | -1.01% | 1,390 |
| Apr 4, 2025 | 16.31 | 16.31 | 16.19 | 16.19 | 16.19 | -10.54% | 237 |
| Apr 3, 2025 | 18.23 | 18.23 | 18.10 | 18.10 | 18.10 | -6.66% | 808 |
| Apr 2, 2025 | 19.32 | 19.39 | 19.30 | 19.39 | 19.39 | 1.35% | 3,877 |
| Apr 1, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.20% | 142 |
| Mar 31, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.24% | 92 |
| Mar 28, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -3.24% | 219 |
| Mar 27, 2025 | 20.00 | 20.00 | 19.36 | 19.49 | 19.49 | 0.48% | 3,098 |
| Mar 26, 2025 | 18.90 | 19.41 | 18.90 | 19.40 | 19.40 | -1.44% | 1,124 |