Independent Franchise Partners US Equity Fund (IFPUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.19
+0.03 (0.15%)
May 6, 2026, 8:10 AM EST
IFPUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | - | - |
| May 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.15% |
| May 4, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.25% |
| May 1, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.54% |
| Apr 30, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.69% |
| Apr 29, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.49% |
| Apr 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.29% |
| Apr 27, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.29% |
| Apr 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% |
| Apr 23, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.92% |
| Apr 22, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.19% |
| Apr 21, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.01% |
| Apr 20, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Apr 17, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.06% |
| Apr 16, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.68% |
| Apr 15, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.29% |
| Apr 14, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.29% |
| Apr 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% |
| Apr 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.94% |
| Apr 9, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.44% |
| Apr 8, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.95% |
| Apr 7, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.55% |
| Apr 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.10% |
| 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% |