IPS Strategic Capital Absolute Return Fund Institutional Class Shares (IPSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.80
-0.04 (-0.41%)
At close: Feb 17, 2026
IPSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| 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% |
| Jan 21, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.70% |
| Jan 20, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.98% |
| Jan 16, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Jan 15, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% |
| Jan 14, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.29% |
| Jan 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Jan 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Jan 9, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.39% |
| Jan 8, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% |
| Jan 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Jan 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% |
| Jan 5, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% |
| Dec 31, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.59% |
| Dec 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% |
| Dec 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.29% |
| Dec 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Dec 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% |
| Dec 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -12.56% |
| Dec 22, 2025 | 10.13 | 10.13 | 10.13 | 11.62 | 10.13 | 0.52% |
| Dec 19, 2025 | 10.07 | 10.07 | 10.07 | 11.56 | 10.07 | 0.61% |
| Dec 18, 2025 | 10.01 | 10.01 | 10.01 | 11.49 | 10.01 | 0.26% |
| Dec 17, 2025 | 9.99 | 9.99 | 9.99 | 11.46 | 9.99 | -0.26% |
| Dec 16, 2025 | 10.01 | 10.01 | 10.01 | 11.49 | 10.01 | -0.17% |
| Dec 15, 2025 | 10.03 | 10.03 | 10.03 | 11.51 | 10.03 | -0.26% |
| Dec 12, 2025 | 10.06 | 10.06 | 10.06 | 11.54 | 10.06 | -0.86% |
| Dec 11, 2025 | 10.14 | 10.14 | 10.14 | 11.64 | 10.14 | -0.26% |
| Dec 10, 2025 | 10.17 | 10.17 | 10.17 | 11.67 | 10.17 | 0.34% |
| Dec 9, 2025 | 10.14 | 10.14 | 10.14 | 11.63 | 10.13 | -0.09% |
| Dec 8, 2025 | 10.14 | 10.14 | 10.14 | 11.64 | 10.14 | -0.26% |
| Dec 5, 2025 | 10.17 | 10.17 | 10.17 | 11.67 | 10.17 | 0.17% |
| Dec 4, 2025 | 10.15 | 10.15 | 10.15 | 11.65 | 10.15 | -0.09% |