IPSEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	43.23	43.23	43.09	43.09	43.09	-3.45%	8,426
Mar 18, 2026	44.63	44.63	44.63	44.63	44.63	0.10%	697
Mar 17, 2026	44.59	44.59	44.59	44.59	44.59	0.65%	390
Mar 16, 2026	44.30	44.30	44.30	44.30	44.30	0.93%	3,823
Mar 13, 2026	43.89	43.89	43.89	43.89	43.89	-4.38%	362
Mar 12, 2026	44.99	45.90	44.99	45.90	45.90	1.37%	272
Mar 11, 2026	45.44	45.44	45.28	45.28	45.28	-1.33%	2,134
Mar 3, 2026	46.31	46.31	45.89	45.89	45.89	-4.02%	4,504
Feb 25, 2026	47.81	47.81	47.81	47.81	47.81	3.61%	160
Feb 18, 2026	46.15	47.15	46.15	46.15	46.15	2.61%	850
Feb 13, 2026	44.93	45.84	44.93	44.97	44.97	1.87%	8,010
Feb 12, 2026	44.14	44.14	44.14	44.14	44.14	9.10%	210
Feb 9, 2026	40.69	40.69	40.46	40.46	40.46	0.55%	4,579
Feb 6, 2026	40.24	40.24	40.24	40.24	40.24	1.39%	180
Feb 5, 2026	39.69	39.69	39.69	39.69	39.69	-1.78%	179
Feb 4, 2026	40.41	40.41	40.41	40.41	40.41	0.42%	657
Feb 2, 2026	40.24	40.24	40.24	40.24	40.24	-1.28%	511
Jan 30, 2026	40.76	40.76	40.76	40.76	40.76	-1.09%	20,197
Jan 28, 2026	42.10	42.10	41.21	41.21	41.21	0.59%	463
Jan 27, 2026	40.97	40.97	40.97	40.97	40.97	0.27%	230
Jan 26, 2026	40.86	40.86	40.86	40.86	40.86	0.67%	229
Jan 23, 2026	39.75	40.59	39.75	40.59	40.59	2.04%	1,159
Jan 22, 2026	39.60	39.78	39.60	39.78	39.78	1.81%	234
Jan 21, 2026	38.75	39.07	38.75	39.07	39.07	1.62%	766
Jan 20, 2026	38.45	38.45	38.45	38.45	38.45	-1.66%	29,490
Jan 15, 2026	39.10	39.10	39.10	39.10	39.10	4.07%	626
Jan 12, 2026	37.57	37.57	37.57	37.57	37.57	2.09%	1,122
Jan 8, 2026	36.80	36.80	36.80	36.80	36.80	7.13%	583
Jan 6, 2026	34.35	34.35	34.35	34.35	34.35	0.03%	247
Jan 5, 2026	34.34	34.34	34.34	34.34	34.34	-5.56%	300
Dec 31, 2025	36.36	36.36	36.36	36.36	36.36	4.09%	281
Dec 30, 2025	34.93	34.93	34.93	34.93	34.93	-0.03%	1,301
Dec 22, 2025	34.94	34.94	34.94	34.94	34.94	-0.71%	275
Dec 19, 2025	35.19	35.19	35.19	35.19	35.19	-1.14%	973
Dec 16, 2025	35.60	35.60	35.60	35.60	35.60	0.13%	256
Dec 10, 2025	35.55	35.55	35.55	35.55	35.55	-1.21%	288
Dec 9, 2025	35.99	35.99	35.99	35.99	35.99	2.49%	175
Dec 4, 2025	35.41	35.41	34.95	35.11	35.11	-2.55%	530
Dec 2, 2025	36.03	36.03	36.03	36.03	36.03	-1.88%	305
Nov 24, 2025	36.72	36.72	36.72	36.72	36.72	-0.08%	939
Nov 20, 2025	36.75	36.75	36.75	36.75	36.75	-0.94%	21,782
Nov 18, 2025	37.10	37.10	37.10	37.10	37.10	-1.30%	4,278
Nov 17, 2025	37.95	37.95	37.59	37.59	37.59	-1.71%	26,635
Nov 14, 2025	38.25	38.95	38.25	38.25	38.25	1.77%	947
Nov 11, 2025	37.58	37.58	37.58	37.58	37.58	1.29%	356
Nov 10, 2025	37.10	37.10	37.10	37.10	37.10	5.04%	279
Nov 6, 2025	35.32	35.32	35.32	35.32	35.32	-2.10%	610
Nov 4, 2025	35.12	36.08	35.12	36.08	36.08	4.66%	802
Nov 3, 2025	35.39	35.39	34.47	34.47	34.47	-2.13%	682
Oct 31, 2025	35.15	35.22	35.15	35.22	35.22	-0.56%	2,084