Independent Franchise Partners US Equity (IFPUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.18
+0.66 (3.07%)
Oct 15, 2026, 4:00 PM EST
IFPUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 3.07% |
| Oct 14, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.56% |
| Oct 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.33% |
| Oct 12, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.14% |
| Oct 9, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% |
| Oct 8, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.53% |
| Oct 7, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.10% |
| Oct 6, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Oct 5, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% |
| Oct 2, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.38% |
| Oct 1, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.38% |
| Sep 30, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.38% |
| Sep 29, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.66% |
| Sep 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.28% |
| Sep 25, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.24% |
| Sep 24, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.24% |
| Sep 23, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.79% |
| Sep 22, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.23% |
| Sep 21, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.19% |
| Sep 18, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.42% |
| Sep 17, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.69% |
| Sep 16, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.05% |
| Sep 15, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.90% |
| Sep 14, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 2.12% |
| Sep 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.74% |
| Sep 10, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.46% |
| Sep 9, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.10% |
| Sep 8, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -2.46% |
| Sep 4, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.71% |
| Sep 3, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.89% |
| Sep 2, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.49% |
| Sep 1, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.22% |
| Aug 31, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.97% |
| Aug 28, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.49% |
| Aug 27, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.35% |
| Aug 26, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.62% |
| Aug 25, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| Aug 24, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.07% |
| Aug 21, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.72% |
| Aug 20, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.22% |
| Aug 19, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.96% |
| Aug 18, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.83% |
| Aug 17, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.18% |
| Aug 14, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.27% |
| Aug 13, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.43% |
| Aug 12, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.41% |
| Aug 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% |
| Aug 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% |
| Aug 7, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.16% |
| Aug 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.28% |