Independent Franchise Partners US Equity (IFPUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.59
+0.06 (0.27%)
Sep 5, 2025, 8:09 AM EDT
IFPUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | - | - |
| Sep 4, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.27% |
| Sep 3, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.09% |
| Sep 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.62% |
| Aug 29, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.22% |
| Aug 28, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.31% |
| Aug 27, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.26% |
| Aug 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.47% |
| Aug 25, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| Aug 22, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.36% |
| Aug 21, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Aug 20, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.13% |
| Aug 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.22% |
| Aug 18, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.31% |
| Aug 15, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.09% |
| Aug 14, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.48% |
| Aug 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.91% |
| Aug 12, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.81% |
| Aug 11, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.41% |
| Aug 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.05% |
| Aug 7, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.09% |
| Aug 6, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.05% |
| Aug 5, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.45% |
| Aug 4, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.74% |
| Aug 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.14% |
| Jul 31, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.09% |
| Jul 30, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% |
| Jul 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.72% |
| Jul 28, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.63% |
| Jul 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.31% |
| Jul 24, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.14% |
| Jul 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.73% |
| Jul 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.73% |
| Jul 21, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.32% |
| Jul 18, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.18% |
| Jul 17, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.37% |
| Jul 16, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.20% |
| Jul 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.14% |
| Jul 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.74% |
| Jul 11, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.00% |
| Jul 10, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.15% |
| Jul 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.51% |
| Jul 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |
| Jul 7, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.73% |
| Jul 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.60% |
| Jul 2, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.37% |
| Jul 1, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.37% |
| Jun 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.70% |
| Jun 27, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.33% |
| Jun 26, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.52% |