IPSEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	45.30	45.96	45.30	45.96	45.96	-0.77%	1,601
Aug 6, 2026	46.32	46.32	46.32	46.32	46.32	-0.40%	224
Aug 5, 2026	46.50	46.50	46.50	46.50	46.50	1.72%	339
Aug 4, 2026	45.72	45.72	45.72	45.72	45.71	1.93%	313
Aug 3, 2026	44.95	44.95	43.50	44.85	44.85	-5.93%	1,519
Jul 31, 2026	48.19	48.19	47.68	47.68	47.68	5.74%	276
Jul 30, 2026	46.10	46.10	45.09	45.09	45.09	0.62%	443
Jul 24, 2026	44.81	44.81	44.81	44.81	44.81	-4.88%	229
Jul 22, 2026	47.11	47.11	47.11	47.11	47.11	6.90%	2,108
Jul 14, 2026	44.74	44.74	44.07	44.07	44.07	-3.70%	383
Jul 13, 2026	45.76	45.76	45.76	45.76	45.76	-4.10%	578
Jul 10, 2026	47.72	47.72	47.72	47.72	47.72	-1.65%	221
Jul 9, 2026	48.75	48.76	48.43	48.52	48.52	1.08%	5,301
Jul 8, 2026	48.00	48.00	48.00	48.00	48.00	-0.27%	245
Jul 6, 2026	48.69	48.69	48.13	48.13	48.13	3.48%	5,261
Jul 1, 2026	46.51	46.51	46.51	46.51	46.51	0.02%	207
Jun 23, 2026	46.50	46.50	46.50	46.50	46.50	2.45%	241
Jun 22, 2026	45.39	45.39	45.39	45.39	45.39	3.51%	2,143
Jun 17, 2026	45.78	45.78	43.85	43.85	43.85	-3.03%	4,961
Jun 16, 2026	43.61	45.22	43.61	45.22	45.22	-3.27%	587
Jun 8, 2026	45.62	46.75	45.62	46.75	46.75	3.80%	339
Jun 4, 2026	45.04	45.04	45.04	45.04	45.04	3.51%	609
Jun 3, 2026	43.85	43.85	43.85	43.85	43.51	1.50%	1,253
Jun 2, 2026	43.20	43.20	43.20	43.20	42.87	-2.82%	261
Jun 1, 2026	44.46	44.46	44.46	44.46	44.11	-1.04%	359
May 29, 2026	44.92	44.92	44.92	44.92	44.57	-3.61%	306
May 27, 2026	46.60	46.60	46.60	46.60	46.24	-0.72%	6,112
May 26, 2026	47.24	47.24	46.94	46.94	46.58	-3.73%	5,023
May 15, 2026	48.76	48.76	48.76	48.76	48.38	-0.20%	109
May 8, 2026	48.86	48.86	48.86	48.86	48.48	-3.64%	10,866
May 6, 2026	50.70	50.70	50.70	50.70	50.31	0.21%	163
May 5, 2026	49.71	51.10	49.71	50.60	50.21	3.09%	1,921
Apr 30, 2026	49.09	49.09	49.09	49.09	48.71	-1.44%	2,423
Apr 29, 2026	49.80	49.80	49.80	49.80	49.42	3.86%	129
Apr 28, 2026	47.95	47.95	47.95	47.95	47.58	-	454
Apr 27, 2026	47.95	47.95	47.95	47.95	47.58	-0.12%	271
Apr 23, 2026	48.01	48.01	48.01	48.01	47.64	-1.12%	205
Apr 17, 2026	48.55	48.55	48.55	48.55	48.17	-1.22%	155
Apr 14, 2026	49.15	49.15	49.15	49.15	48.77	1.26%	107
Apr 8, 2026	48.54	48.54	48.54	48.54	48.16	-	464
Apr 7, 2026	48.54	48.54	48.54	48.54	48.16	-	474
Apr 2, 2026	48.54	48.54	48.54	48.54	48.16	0.68%	1,284
Apr 1, 2026	48.00	48.21	48.00	48.21	47.84	4.13%	441
Mar 31, 2026	45.76	46.30	45.76	46.30	45.94	5.21%	449
Mar 30, 2026	44.01	44.01	44.01	44.01	43.67	2.13%	245
Mar 23, 2026	43.23	43.23	43.09	43.09	42.76	-3.45%	8,426
Mar 18, 2026	44.63	44.63	44.63	44.63	44.29	0.10%	697
Mar 17, 2026	44.59	44.59	44.59	44.59	44.24	0.64%	390
Mar 16, 2026	44.30	44.30	44.30	44.30	43.96	0.93%	3,823
Mar 13, 2026	43.89	43.89	43.89	43.89	43.55	-4.38%	362