IPXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.00	11.30	11.00	11.00	11.00	-0.68%	382,987
Feb 20, 2025	11.35	11.35	11.00	11.08	11.08	0.23%	9,622
Feb 19, 2025	11.05	11.64	11.01	11.05	11.05	-0.18%	5,733
Feb 18, 2025	11.10	11.34	11.07	11.07	11.07	-2.04%	10,171
Feb 14, 2025	11.18	11.50	11.18	11.30	11.30	-1.74%	4,483
Feb 13, 2025	11.53	11.90	11.15	11.50	11.50	-4.84%	31,678
Feb 12, 2025	12.09	12.09	12.09	12.09	12.09	0.99%	1,138
Feb 11, 2025	11.76	12.00	11.76	11.97	11.97	-1.35%	1,691
Feb 10, 2025	12.39	12.39	12.13	12.13	12.13	-0.74%	2,284
Feb 7, 2025	12.11	12.88	11.93	12.22	12.22	-0.44%	6,119
Feb 6, 2025	13.08	13.08	12.01	12.27	12.27	-2.12%	4,919
Feb 5, 2025	13.03	13.03	12.03	12.54	12.54	-1.26%	3,249
Feb 4, 2025	13.31	13.31	12.50	12.70	12.70	-2.31%	12,112
Feb 3, 2025	13.69	13.69	12.81	13.00	13.00	-1.52%	2,102
Jan 31, 2025	12.78	13.70	12.73	13.20	13.20	3.94%	5,449
Jan 30, 2025	12.51	13.00	12.30	12.70	12.70	0.95%	6,216
Jan 29, 2025	12.80	13.00	12.58	12.58	12.58	0.09%	1,908
Jan 28, 2025	12.50	12.70	12.35	12.57	12.57	3.24%	3,039
Jan 27, 2025	12.18	12.18	12.18	12.18	12.18	2.74%	423
Jan 24, 2025	12.00	13.20	11.85	11.85	11.85	-	2,258
Jan 23, 2025	11.96	11.96	11.77	11.85	11.85	2.60%	896
Jan 22, 2025	13.01	13.01	11.55	11.55	11.55	-11.49%	6,709
Jan 21, 2025	13.11	13.11	13.00	13.05	13.05	0.02%	2,153
Jan 17, 2025	13.05	13.05	13.05	13.05	13.05	0.28%	587
Jan 16, 2025	12.80	13.01	12.30	13.01	13.01	-1.06%	32,608
Jan 15, 2025	13.15	13.15	13.15	13.15	13.15	-	374
Jan 14, 2025	12.72	13.18	12.72	13.15	13.15	4.70%	457
Jan 13, 2025	13.12	13.12	12.56	12.56	12.56	0.16%	821
Jan 10, 2025	13.00	13.00	12.14	12.54	12.54	0.40%	3,418
Jan 8, 2025	13.00	13.18	12.47	12.49	12.49	-6.58%	2,318
Jan 7, 2025	12.19	13.37	12.19	13.37	13.37	3.97%	9,375
Jan 6, 2025	13.50	13.50	12.50	12.86	12.86	4.13%	4,483
Jan 3, 2025	12.15	13.30	12.15	12.35	12.35	-0.15%	8,809
Jan 2, 2025	13.87	13.87	11.35	12.37	12.37	7.74%	14,492
Dec 31, 2024	11.19	11.50	11.17	11.48	11.48	2.04%	2,266
Dec 30, 2024	11.36	11.36	11.15	11.25	11.25	-1.37%	4,546
Dec 27, 2024	11.41	11.41	11.41	11.41	11.41	-0.38%	2,166
Dec 26, 2024	10.93	11.45	10.93	11.45	11.45	4.59%	4,733
Dec 24, 2024	10.95	10.95	10.95	10.95	10.95	-0.32%	501
Dec 23, 2024	11.04	11.49	10.92	10.98	10.98	-0.08%	2,745
Dec 20, 2024	10.85	11.00	10.85	10.99	10.99	-0.08%	1,345
Dec 19, 2024	11.05	11.05	10.85	11.00	11.00	-0.90%	6,491
Dec 18, 2024	11.12	11.25	10.85	11.10	11.10	-0.98%	14,026
Dec 17, 2024	12.99	12.99	10.91	11.21	11.21	-12.42%	27,548
Dec 16, 2024	13.10	13.21	12.64	12.80	12.80	1.59%	14,709
Dec 13, 2024	12.60	13.50	12.47	12.60	12.60	-3.74%	6,110
Dec 12, 2024	12.30	13.52	12.15	13.09	13.09	5.99%	10,041
Dec 11, 2024	13.81	14.43	12.15	12.35	12.35	-10.89%	22,540
Dec 10, 2024	14.00	15.18	13.64	13.86	13.86	1.60%	21,084
Dec 9, 2024	12.75	13.85	12.75	13.64	13.64	18.73%	76,225
Dec 6, 2024	11.12	11.85	11.00	11.49	11.49	4.17%	26,967
Dec 5, 2024	10.76	11.03	10.76	11.03	11.03	0.55%	11,975
Dec 4, 2024	10.98	10.99	10.79	10.97	10.97	1.01%	1,894
Dec 3, 2024	10.86	10.86	10.81	10.86	10.86	-	25,613
Dec 2, 2024	11.50	11.50	10.86	10.86	10.86	0.37%	1,183
Nov 29, 2024	10.82	10.82	10.82	10.82	10.82	-	29
Nov 27, 2024	10.81	10.89	10.81	10.82	10.82	0.42%	838
Nov 26, 2024	10.77	10.78	10.77	10.78	10.78	0.89%	5,877
Nov 25, 2024	10.85	10.85	10.68	10.68	10.68	-0.19%	474
Nov 22, 2024	10.77	10.77	10.68	10.70	10.70	-0.14%	4,082
Nov 21, 2024	10.72	10.75	10.70	10.72	10.72	-0.05%	1,157
Nov 20, 2024	10.72	10.72	10.72	10.72	10.72	-	3
Nov 19, 2024	10.72	10.72	10.72	10.72	10.72	-	38
Nov 18, 2024	10.72	10.72	10.72	10.72	10.72	-	305
Nov 15, 2024	10.72	10.72	10.72	10.72	10.72	-0.74%	186
Nov 14, 2024	10.78	10.81	10.73	10.80	10.80	0.09%	1,294,731
Nov 13, 2024	10.80	10.80	10.79	10.79	10.79	-0.14%	418
Nov 12, 2024	10.79	10.82	10.79	10.81	10.81	0.09%	4,517
Nov 11, 2024	10.79	10.80	10.79	10.80	10.80	0.09%	2,121,721
Nov 8, 2024	10.79	10.79	10.78	10.79	10.79	-0.05%	52,170
Nov 7, 2024	10.79	10.79	10.79	10.79	10.79	-	86
Nov 6, 2024	10.79	10.80	10.78	10.79	10.79	0.09%	407,608
Nov 5, 2024	10.78	10.79	10.78	10.78	10.78	-0.09%	109,111
Nov 4, 2024	10.78	10.79	10.78	10.79	10.79	0.09%	13,103
Nov 1, 2024	10.77	10.79	10.77	10.78	10.78	0.19%	464,165
Oct 31, 2024	10.79	10.79	10.76	10.76	10.76	-0.23%	18,656
Oct 30, 2024	10.79	10.79	10.78	10.79	10.79	0.09%	51,911
Oct 29, 2024	10.79	10.79	10.78	10.78	10.78	-0.02%	1,506
Oct 28, 2024	10.78	10.78	10.78	10.78	10.78	-0.03%	1,336
Oct 25, 2024	10.78	10.78	10.78	10.78	10.78	-	1,642
Oct 24, 2024	10.78	10.79	10.78	10.78	10.78	-	8,450
Oct 23, 2024	10.79	10.79	10.78	10.78	10.78	-	498,743
Oct 22, 2024	10.79	10.79	10.78	10.78	10.78	-	7,703
Oct 21, 2024	10.79	10.79	10.78	10.78	10.78	-0.05%	9,675
Oct 18, 2024	10.77	10.79	10.77	10.79	10.79	0.19%	1,558,696
Oct 17, 2024	10.77	10.77	10.76	10.77	10.77	0.03%	10,995
Oct 16, 2024	10.76	10.76	10.76	10.76	10.76	-	104
Oct 15, 2024	10.76	10.77	10.76	10.76	10.76	0.02%	5,551
Oct 14, 2024	10.76	10.76	10.76	10.76	10.76	-	1,304
Oct 11, 2024	10.76	10.77	10.76	10.76	10.76	-0.09%	44,078
Oct 10, 2024	10.77	10.79	10.76	10.77	10.77	-	4,745
Oct 9, 2024	10.78	10.79	10.77	10.77	10.77	-0.09%	163,593
Oct 8, 2024	10.77	10.78	10.77	10.78	10.78	0.16%	276,300
Oct 7, 2024	10.76	10.76	10.76	10.76	10.76	-0.16%	1,985
Oct 4, 2024	10.78	10.78	10.78	10.78	10.78	0.19%	122
Oct 3, 2024	10.76	10.76	10.76	10.76	10.76	-0.09%	590
Oct 2, 2024	10.77	10.77	10.77	10.77	10.77	0.19%	1,942
Oct 1, 2024	10.78	10.78	10.75	10.75	10.75	-	142,835
Sep 30, 2024	10.74	10.75	10.74	10.75	10.75	-0.14%	9,162
Sep 27, 2024	10.74	10.77	10.74	10.77	10.77	0.23%	152,376