Dividend Performers ETF (IPDP) Historical Stock Data
18.56 ↑0.01 (0.06%)
As of May 9, 2024, 12:10pm EST.
Historical Data
In the past 30 trading days, IPDP is down -0.07% a day on average. There have been 21 days where Dividend Performers ETF closed green and 9 days where IPDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18.49 | 18.56 | ↑$0.07 (0.40%) | 18.49 | 18.56 | 447 |
| 2024-05-16 | 18.60 | 18.55 | ↓$0.05 (-0.26%) | 18.55 | 18.60 | 1.71K |
| 2024-05-15 | 18.54 | 18.59 | ↑$0.05 (0.29%) | 18.54 | 18.59 | 5.71K |
| 2024-05-14 | 18.41 | 18.41 | ↑$0.00 (0.00%) | 18.41 | 18.41 | 83 |
| 2024-05-13 | 18.59 | 18.34 | ↓$0.25 (-1.34%) | 18.34 | 18.59 | 7.46K |
| 2024-05-10 | 18.41 | 18.42 | ↑$0.02 (0.09%) | 18.41 | 18.42 | 1.67K |
| 2024-05-09 | 18.27 | 18.33 | ↑$0.07 (0.37%) | 18.27 | 18.33 | 4.55K |
| 2024-05-08 | 18.24 | 18.24 | ↑$0.00 (0.00%) | 18.24 | 18.24 | 68 |
| 2024-05-07 | 18.15 | 18.18 | ↑$0.03 (0.16%) | 18.15 | 18.18 | 23.12K |
| 2024-05-06 | 18.04 | 18.04 | ↑$0.00 (0.00%) | 18.04 | 18.04 | 85 |
| 2024-05-03 | 17.87 | 17.87 | ↑$0.00 (0.00%) | 17.87 | 17.87 | 81 |
| 2024-05-02 | 17.62 | 17.62 | ↑$0.00 (0.00%) | 17.62 | 17.62 | 71 |
| 2024-05-01 | 17.52 | 17.52 | ↑$0.00 (0.00%) | 17.52 | 17.52 | 50 |
| 2024-04-30 | 17.81 | 17.58 | ↓$0.23 (-1.27%) | 17.58 | 17.84 | 5.02K |
| 2024-04-29 | 17.89 | 17.87 | ↓$0.01 (-0.08%) | 17.83 | 17.89 | 2.08K |
| 2024-04-26 | 17.79 | 17.79 | ↑$0.00 (0.00%) | 17.79 | 17.79 | 124 |
| 2024-04-25 | 17.69 | 17.69 | ↑$0.00 (0.00%) | 17.69 | 17.69 | 111 |
| 2024-04-24 | 17.66 | 17.77 | ↑$0.10 (0.59%) | 17.66 | 17.77 | 566 |
| 2024-04-23 | 17.79 | 17.73 | ↓$0.06 (-0.31%) | 17.73 | 17.79 | 1.17K |
| 2024-04-22 | 17.50 | 17.44 | ↓$0.06 (-0.35%) | 17.44 | 17.50 | 173 |
| 2024-04-19 | 17.26 | 17.26 | ↑$0.00 (0.00%) | 17.26 | 17.26 | 8 |
| 2024-04-18 | 17.31 | 17.31 | ↑$0.00 (0.00%) | 17.31 | 17.31 | 113 |
| 2024-04-17 | 17.33 | 17.33 | ↑$0.00 (0.00%) | 17.33 | 17.33 | 234 |
| 2024-04-16 | 17.69 | 17.51 | ↓$0.18 (-1.01%) | 17.51 | 17.69 | 285 |
| 2024-04-15 | 17.54 | 17.51 | ↓$0.03 (-0.17%) | 17.51 | 17.54 | 187 |
| 2024-04-12 | 17.66 | 17.66 | ↑$0.00 (0.00%) | 17.66 | 17.66 | 204 |
| 2024-04-11 | 17.88 | 17.88 | ↑$0.00 (0.00%) | 17.88 | 17.88 | 182 |
| 2024-04-10 | 17.99 | 18.02 | ↑$0.03 (0.19%) | 17.99 | 18.02 | 247 |
| 2024-04-09 | 18.17 | 18.28 | ↑$0.11 (0.63%) | 18.17 | 18.28 | 147 |
| 2024-04-08 | 18.34 | 18.31 | ↓$0.03 (-0.16%) | 18.31 | 18.34 | 183 |
Create an account or log in to view more rows.
$IPDP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IPDP How can this stock move so little? Damn
$IPDP not good
$IPDP more calls coming in
$IPDP they don’t want us to shine… But we gon shine…
$IPDP cup and handle!
$IPDP almost go time
$IPDP we back boys
$IPDP the FOMO will be epic
$IPDP Not another do nothing day