IPSEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.20	43.20	43.20	43.20	43.20	-2.82%	261
Jun 1, 2026	44.46	44.46	44.46	44.46	44.46	-1.04%	359
May 29, 2026	44.92	44.92	44.92	44.92	44.92	-3.61%	306
May 27, 2026	46.60	46.60	46.60	46.60	46.60	-0.72%	6,112
May 26, 2026	47.24	47.24	46.94	46.94	46.94	-3.73%	5,023
May 15, 2026	48.76	48.76	48.76	48.76	48.76	-0.20%	109
May 8, 2026	48.86	48.86	48.86	48.86	48.86	-3.64%	10,866
May 6, 2026	50.70	50.70	50.70	50.70	50.70	0.21%	163
May 5, 2026	49.71	51.10	49.71	50.60	50.60	3.09%	1,921
Apr 30, 2026	49.09	49.09	49.09	49.09	49.09	-1.44%	2,423
Apr 29, 2026	49.80	49.80	49.80	49.80	49.80	3.86%	129
Apr 28, 2026	47.95	47.95	47.95	47.95	47.95	-	454
Apr 27, 2026	47.95	47.95	47.95	47.95	47.95	-0.12%	271
Apr 23, 2026	48.01	48.01	48.01	48.01	48.01	-1.12%	205
Apr 17, 2026	48.55	48.55	48.55	48.55	48.55	-1.22%	155
Apr 14, 2026	49.15	49.15	49.15	49.15	49.15	1.26%	107
Apr 8, 2026	48.54	48.54	48.54	48.54	48.54	-	464
Apr 7, 2026	48.54	48.54	48.54	48.54	48.54	-	474
Apr 2, 2026	48.54	48.54	48.54	48.54	48.54	0.68%	1,284
Apr 1, 2026	48.00	48.21	48.00	48.21	48.21	4.13%	441
Mar 31, 2026	45.76	46.30	45.76	46.30	46.30	5.21%	449
Mar 30, 2026	44.01	44.01	44.01	44.01	44.01	2.13%	245
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	0.64%	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