Macquarie Systematic Em Mkts Eq C (IPOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.37
+0.13 (0.71%)
At close: Dec 5, 2025
IPOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.05% |
| Dec 5, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.71% |
| Dec 4, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.27% |
| Dec 3, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Dec 2, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.72% |
| Dec 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.11% |
| Nov 28, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.72% |
| Nov 26, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.00% |
| Nov 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.45% |
| Nov 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.84% |
| Nov 21, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.50% |
| Nov 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.50% |
| Nov 19, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.50% |
| Nov 18, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.21% |
| Nov 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.49% |
| Nov 14, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.70% |
| Nov 13, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.97% |
| Nov 12, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.32% |
| Nov 11, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.16% |
| Nov 10, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.53% |
| Nov 7, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
| Nov 6, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.27% |
| Nov 5, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.38% |
| Nov 4, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.45% |
| Nov 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.49% |
| Oct 31, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.27% |
| Oct 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.59% |
| Oct 29, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.92% |
| Oct 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.59% |
| Oct 27, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.03% |
| Oct 24, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.66% |
| Oct 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.77% |
| Oct 22, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.71% |
| Oct 21, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.49% |
| Oct 20, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.32% |
| Oct 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| Oct 16, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.33% |
| Oct 15, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2.03% |
| Oct 14, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.06% |
| Oct 13, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2.58% |
| Oct 10, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -3.91% |
| Oct 9, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.06% |
| Oct 8, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.44% |
| Oct 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% |
| Oct 6, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.11% |
| Oct 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.44% |
| Oct 2, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.12% |
| Oct 1, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.39% |
| Sep 30, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.40% |
| Sep 29, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.68% |