IPSEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	45.30	46.21	45.20	45.20	45.20	2.59%	363
Nov 6, 2026	44.06	44.06	44.06	44.06	44.06	0.90%	898
Nov 4, 2026	43.67	43.67	43.67	43.67	43.67	-0.12%	831
Nov 3, 2026	43.72	43.72	43.72	43.72	43.72	-1.26%	416
Nov 2, 2026	44.00	44.28	43.76	44.28	44.28	-0.41%	1,224
Oct 30, 2026	43.89	44.46	43.89	44.46	44.46	0.24%	458
Oct 29, 2026	44.35	44.35	44.35	44.35	44.35	5.58%	505
Oct 28, 2026	42.01	42.01	42.01	42.01	42.01	-1.38%	9,287
Oct 27, 2026	42.25	42.75	42.25	42.60	42.60	-2.20%	11,208
Oct 26, 2026	42.50	43.56	42.50	43.56	43.56	-0.66%	2,803
Oct 23, 2026	43.85	43.85	43.85	43.85	43.85	1.99%	1,175
Oct 21, 2026	43.00	43.00	43.00	43.00	43.00	5.05%	337
Oct 15, 2026	40.93	40.93	40.93	40.93	40.93	2.32%	324
Oct 14, 2026	40.00	40.00	40.00	40.00	40.00	-1.61%	1,134
Oct 9, 2026	40.65	40.65	40.65	40.65	40.65	1.26%	395
Oct 8, 2026	39.12	40.15	39.12	40.15	40.15	0.65%	16,337
Oct 6, 2026	39.83	39.89	39.83	39.89	39.89	0.35%	1,458
Oct 5, 2026	39.40	39.75	39.40	39.75	39.75	-5.13%	9,645
Sep 30, 2026	41.90	41.90	41.90	41.90	41.90	2.46%	171
Sep 28, 2026	40.31	40.89	40.31	40.89	40.89	-2.60%	515
Sep 25, 2026	40.66	41.98	40.66	41.98	41.98	0.02%	1,642
Sep 23, 2026	41.97	41.97	41.97	41.97	41.97	-1.03%	106
Sep 21, 2026	42.41	42.41	42.41	42.41	42.41	-5.23%	241
Sep 17, 2026	44.82	44.82	44.75	44.75	44.75	-3.20%	266
Sep 16, 2026	46.23	46.23	46.23	46.23	46.23	0.67%	408
Sep 14, 2026	45.92	45.92	45.92	45.92	45.92	-1.25%	235
Sep 9, 2026	46.50	46.50	46.50	46.50	46.50	1.29%	215
Sep 8, 2026	45.91	45.91	45.91	45.91	45.91	-6.59%	10,276
Aug 27, 2026	49.15	49.15	49.15	49.15	49.15	3.26%	143
Aug 20, 2026	47.60	47.60	47.60	47.60	47.60	0.07%	1,380
Aug 18, 2026	47.57	47.57	47.57	47.57	47.57	5.47%	145
Aug 14, 2026	45.10	45.10	45.10	45.10	45.10	0.16%	367
Aug 12, 2026	45.03	45.03	45.03	45.03	45.03	-0.56%	203
Aug 11, 2026	45.29	45.29	45.29	45.29	45.29	-1.47%	240
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