IPS Strategic Capital Absolute Return Fund Institutional Class Shares (IPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.33
+0.01 (0.11%)
Apr 2, 2026, 4:00 PM EST
IPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.11% |
| Apr 1, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.43% |
| Mar 31, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.20% |
| Mar 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.22% |
| Mar 27, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.33% |
| Mar 26, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.65% |
| Mar 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.32% |
| Mar 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% |
| Mar 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Mar 20, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.43% |
| Mar 19, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% |
| Mar 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.96% |
| Mar 17, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.21% |
| Mar 16, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
| Mar 13, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% |
| Mar 12, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.53% |
| Mar 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.52% |
| Mar 10, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.85% |
| Mar 9, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.31% |
| Mar 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.81% |
| Mar 5, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.70% |
| Mar 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| Mar 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.00% |
| Mar 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% |
| Feb 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.30% |
| Feb 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.69% |
| Feb 25, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.50% |
| Feb 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| Feb 23, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.70% |
| Feb 20, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.52% |
| Feb 19, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Feb 18, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.92% |
| Feb 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| Feb 13, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% |
| Feb 12, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.79% |
| Feb 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Feb 10, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% |
| Feb 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Feb 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.31% |
| Feb 5, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.88% |
| Feb 4, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% |
| Feb 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% |
| Feb 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jan 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.98% |
| Jan 29, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% |
| Jan 28, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% |
| Jan 27, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.88% |
| Jan 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.79% |
| Jan 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% |
| Jan 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% |