Dividend Performers ETF (IPDP)
20.52
+0.04 (0.22%)
Inactive · Last trade price on Aug 25, 2025
IPDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 20.59 | 20.59 | 20.52 | 20.52 | 20.52 | 0.22% | 752 |
| Aug 22, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.09% | 156 |
| Aug 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.08% | 81 |
| Aug 20, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.03% | 193 |
| Aug 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.59% | 201 |
| Aug 18, 2025 | 20.38 | 20.39 | 20.38 | 20.39 | 20.39 | -0.02% | 1,325 |
| Aug 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.74% | 254 |
| Aug 14, 2025 | 20.62 | 20.62 | 20.08 | 20.54 | 20.54 | -0.68% | 7,357 |
| Aug 13, 2025 | 20.46 | 20.68 | 20.46 | 20.68 | 20.68 | 1.13% | 7,448 |
| Aug 12, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.96% | 21 |
| Aug 11, 2025 | 19.73 | 20.26 | 19.73 | 20.26 | 20.26 | -0.23% | 290 |
| Aug 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.76% | 23 |
| Aug 7, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 20.15 | -0.38% | 2,647 |
| Aug 6, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.33% | 31 |
| Aug 5, 2025 | 20.18 | 20.18 | 20.16 | 20.16 | 20.16 | -0.09% | 294 |
| Aug 4, 2025 | 20.33 | 20.33 | 20.18 | 20.18 | 20.18 | 0.99% | 591 |
| Aug 1, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.40% | 431 |
| Jul 31, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.31% | 166 |
| Jul 30, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.89% | 78 |
| Jul 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.21% | 31 |
| Jul 28, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.49% | 55 |
| Jul 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.46% | 8 |
| Jul 24, 2025 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | -0.14% | 208 |
| Jul 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.66% | 6 |
| Jul 22, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.13% | 14 |
| Jul 21, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.74% | 188 |
| Jul 18, 2025 | 20.36 | 20.36 | 20.29 | 20.29 | 20.29 | -0.17% | 1,076 |
| Jul 17, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.97% | 15 |
| Jul 16, 2025 | 19.99 | 20.13 | 19.92 | 20.13 | 20.13 | 0.66% | 750 |
| Jul 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.26% | 116 |
| Jul 14, 2025 | 20.27 | 20.27 | 20.24 | 20.25 | 20.25 | 0.46% | 3,796 |
| Jul 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.88% | 11 |
| Jul 10, 2025 | 20.43 | 20.43 | 20.34 | 20.34 | 20.34 | 0.20% | 379 |
| Jul 9, 2025 | 20.25 | 20.30 | 20.25 | 20.30 | 20.30 | 0.40% | 334 |
| Jul 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.01% | 160 |
| Jul 7, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.77% | 230 |
| Jul 3, 2025 | 20.31 | 20.37 | 20.31 | 20.37 | 20.37 | 0.69% | 258 |
| Jul 2, 2025 | 20.25 | 20.25 | 20.23 | 20.23 | 20.23 | -0.41% | 546 |
| Jul 1, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.88% | 19 |
| Jun 30, 2025 | 20.08 | 20.14 | 20.08 | 20.14 | 20.14 | 0.50% | 354 |
| 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 | 19.93 | 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 |