Dividend Performers ETF (IPDP)
BATS: IPDP · Real-Time Price · USD
18.89
-0.10 (-0.52%)
May 5, 2025, 4:00 PM EDT - Market closed
IPDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 19.61 | 19.68 | 19.61 | 19.68 | 19.48 | - | 342 |
| Mar 24, 2025 | 19.69 | 19.69 | 19.68 | 19.68 | 19.48 | 2.57% | 1,055 |
| Mar 21, 2025 | 19.02 | 19.19 | 19.02 | 19.19 | 18.99 | -0.59% | 2,434 |
| Mar 20, 2025 | 19.88 | 19.88 | 19.30 | 19.30 | 19.11 | -0.55% | 381 |
| Mar 19, 2025 | 19.49 | 19.49 | 19.41 | 19.41 | 19.21 | 1.50% | 118 |
| Mar 18, 2025 | 19.13 | 19.13 | 19.12 | 19.12 | 18.93 | -1.19% | 496 |
| Mar 17, 2025 | 19.39 | 19.39 | 19.19 | 19.35 | 19.16 | 1.54% | 289 |
| Mar 14, 2025 | 18.69 | 19.06 | 18.69 | 19.06 | 18.87 | 3.64% | 243 |
| Mar 13, 2025 | 18.72 | 18.72 | 18.39 | 18.39 | 18.20 | -2.04% | 703 |
| Mar 12, 2025 | 19.85 | 19.85 | 18.77 | 18.77 | 18.58 | -0.55% | 346 |
| Mar 11, 2025 | 18.93 | 18.93 | 18.87 | 18.87 | 18.68 | -1.53% | 287 |
| Mar 10, 2025 | 20.06 | 20.06 | 19.17 | 19.17 | 18.98 | -3.02% | 1,620 |
| Mar 7, 2025 | 19.34 | 19.77 | 19.34 | 19.77 | 19.57 | 1.41% | 1,034 |
| Mar 6, 2025 | 19.42 | 19.49 | 19.42 | 19.49 | 19.29 | -1.56% | 108 |
| Mar 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | 1.43% | 49 |
| Mar 4, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.32 | -1.95% | 182 |
| Mar 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.71 | -1.37% | 72 |
| Feb 28, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.98 | 1.71% | 137 |
| Feb 27, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.65 | -0.68% | 29 |
| Feb 26, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.78 | -0.09% | 59 |
| Feb 25, 2025 | 19.93 | 20.00 | 19.93 | 20.00 | 19.80 | 0.10% | 1,879 |
| Feb 24, 2025 | 19.97 | 19.98 | 19.97 | 19.98 | 19.78 | 0.86% | 303 |