Independent Franchise Partners US Equity Fund (IFPUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.00
+0.02 (0.10%)
Apr 2, 2026, 4:00 PM EST
IFPUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Apr 1, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.20% |
| Mar 31, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.42% |
| Mar 30, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.23% |
| Mar 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.37% |
| Mar 26, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.30% |
| Mar 25, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.41% |
| Mar 24, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.15% |
| Mar 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.15% |
| Mar 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.84% |
| Mar 19, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.59% |
| Mar 18, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.70% |
| Mar 17, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% |
| Mar 16, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.78% |
| Mar 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.20% |
| Mar 12, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.17% |
| Mar 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% |
| Mar 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% |
| Mar 9, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.29% |
| Mar 6, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.90% |
| Mar 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.38% |
| Mar 4, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% |
| Mar 3, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.94% |
| Mar 2, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.79% |
| Feb 27, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.37% |
| Feb 26, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.71% |
| Feb 25, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.33% |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.53% |
| Feb 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.56% |
| Feb 20, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.62% |
| Feb 19, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.05% |
| Feb 18, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.43% |
| Feb 17, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% |
| Feb 13, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.82% |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.23% |
| Feb 11, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.27% |
| Feb 10, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.99% |
| Feb 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.42% |
| Feb 6, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.90% |
| Feb 5, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.13% |
| Feb 4, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.05% |
| Feb 3, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -2.57% |
| Feb 2, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% |
| Jan 30, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.23% |
| Jan 29, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.32% |
| Jan 28, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.72% |
| Jan 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.50% |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.32% |
| Jan 23, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.50% |
| Jan 22, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.92% |