IPSEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	44.99	45.90	44.99	45.90	45.55	1.37%	272
Mar 11, 2026	45.44	45.44	45.28	45.28	44.93	-1.33%	2,134
Mar 3, 2026	46.31	46.31	45.89	45.89	45.54	-4.02%	4,504
Feb 25, 2026	47.81	47.81	47.81	47.81	47.44	3.61%	160
Feb 18, 2026	46.15	47.15	46.15	46.15	45.79	2.61%	850
Feb 13, 2026	44.93	45.84	44.93	44.97	44.62	1.87%	8,010
Feb 12, 2026	44.14	44.14	44.14	44.14	43.80	9.10%	210
Feb 9, 2026	40.69	40.69	40.46	40.46	40.15	0.55%	4,579
Feb 6, 2026	40.24	40.24	40.24	40.24	39.93	1.39%	180
Feb 5, 2026	39.69	39.69	39.69	39.69	39.38	-1.78%	179
Feb 4, 2026	40.41	40.41	40.41	40.41	40.10	0.42%	657
Feb 2, 2026	40.24	40.24	40.24	40.24	39.93	-1.28%	511
Jan 30, 2026	40.76	40.76	40.76	40.76	40.45	-1.09%	20,197
Jan 28, 2026	42.10	42.10	41.21	41.21	40.89	0.59%	463
Jan 27, 2026	40.97	40.97	40.97	40.97	40.65	0.27%	230
Jan 26, 2026	40.86	40.86	40.86	40.86	40.54	0.67%	229