IPSEY(IPSEY)
IPSEY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $45.28 | $45.28 | $45.28 | $45.28 | 234 |
| 8/10/2026 | $45.30 | $45.96 | $45.30 | $45.96 | 1,601 |
| 8/7/2026 | $46.31 | $46.31 | $46.31 | $46.31 | 178 |
| 8/6/2026 | $46.32 | $46.32 | $46.32 | $46.32 | 224 |
| 8/5/2026 | $46.50 | $46.50 | $46.50 | $46.50 | 339 |
| 8/4/2026 | $45.71 | $45.71 | $45.71 | $45.71 | 313 |
| 8/3/2026 | $44.95 | $44.95 | $43.50 | $44.85 | 1,519 |
| 7/31/2026 | $48.19 | $48.19 | $47.68 | $47.68 | 300 |
| 7/30/2026 | $46.10 | $46.10 | $45.09 | $45.09 | 443 |
| 7/29/2026 | $44.81 | $44.81 | $44.81 | $44.81 | 44 |
| 7/28/2026 | $44.81 | $44.81 | $44.81 | $44.81 | - |
| 7/27/2026 | $44.81 | $44.81 | $44.81 | $44.81 | 44 |
| 7/24/2026 | $44.81 | $44.81 | $44.81 | $44.81 | 229 |
| 7/23/2026 | $47.11 | $47.11 | $47.11 | $47.11 | 44 |
| 7/22/2026 | $47.11 | $47.11 | $47.11 | $47.11 | 2,108 |
| 7/21/2026 | $44.07 | $44.07 | $44.07 | $44.07 | 44 |
| 7/20/2026 | $44.07 | $44.07 | $44.07 | $44.07 | 44 |
| 7/17/2026 | $44.07 | $44.07 | $44.07 | $44.07 | 44 |
| 7/16/2026 | $44.07 | $44.07 | $44.07 | $44.07 | - |
| 7/15/2026 | $44.07 | $44.07 | $44.07 | $44.07 | 44 |
| 7/14/2026 | $44.74 | $44.74 | $44.07 | $44.07 | 400 |
| 7/13/2026 | $45.76 | $45.76 | $45.76 | $45.76 | 600 |
| 7/10/2026 | $47.72 | $47.72 | $47.72 | $47.72 | 221 |
| 7/9/2026 | $48.75 | $48.76 | $48.42 | $48.52 | 5,301 |
| 7/8/2026 | $48.00 | $48.00 | $48.00 | $48.00 | 245 |
| 7/7/2026 | $48.13 | $48.13 | $48.13 | $48.13 | 94 |
| 7/6/2026 | $48.69 | $48.69 | $48.13 | $48.13 | 5,300 |
| 7/2/2026 | $46.51 | $46.51 | $46.51 | $46.51 | 94 |
| 7/1/2026 | $46.51 | $46.51 | $46.51 | $46.51 | 207 |
| 6/30/2026 | $46.50 | $46.50 | $46.50 | $46.50 | 94 |
| 6/29/2026 | $46.50 | $46.50 | $46.50 | $46.50 | 94 |
| 6/26/2026 | $46.50 | $46.50 | $46.50 | $46.50 | 94 |
| 6/25/2026 | $46.50 | $46.50 | $46.50 | $46.50 | 94 |
| 6/24/2026 | $46.50 | $46.50 | $46.50 | $46.50 | 94 |
| 6/23/2026 | $46.50 | $46.50 | $46.50 | $46.50 | 200 |
| 6/22/2026 | $45.39 | $45.39 | $45.39 | $45.39 | 2,143 |
| 6/18/2026 | $43.85 | $43.85 | $43.85 | $43.85 | 94 |
| 6/17/2026 | $45.78 | $45.78 | $43.85 | $43.85 | 5,000 |
| 6/16/2026 | $43.61 | $45.22 | $43.61 | $45.22 | 600 |
| 6/15/2026 | $46.75 | $46.75 | $46.75 | $46.75 | 94 |
| 6/12/2026 | $46.75 | $46.75 | $46.75 | $46.75 | 94 |
| 6/11/2026 | $46.75 | $46.75 | $46.75 | $46.75 | 94 |
| 6/10/2026 | $46.75 | $46.75 | $46.75 | $46.75 | - |
| 6/9/2026 | $46.75 | $46.75 | $46.75 | $46.75 | - |
| 6/8/2026 | $45.62 | $46.75 | $45.62 | $46.75 | 339 |
| 6/5/2026 | $45.04 | $45.04 | $45.04 | $45.04 | 94 |
| 6/4/2026 | $45.04 | $45.04 | $45.04 | $45.04 | 609 |
| 6/3/2026 | $43.85 | $43.85 | $43.85 | $43.85 | 1,300 |
| 6/2/2026 | $43.20 | $43.20 | $43.20 | $43.20 | 300 |
| 6/1/2026 | $44.46 | $44.46 | $44.46 | $44.46 | 400 |
| 5/29/2026 | $44.92 | $44.92 | $44.92 | $44.92 | 306 |
| 5/28/2026 | $46.60 | $46.60 | $46.60 | $46.60 | 100 |
| 5/27/2026 | $46.60 | $46.60 | $46.60 | $46.60 | 6,112 |
| 5/26/2026 | $47.24 | $47.24 | $46.94 | $46.94 | 5,023 |
| 5/22/2026 | $48.76 | $48.76 | $48.76 | $48.76 | 2 |
| 5/21/2026 | $48.76 | $48.76 | $48.76 | $48.76 | 2 |
| 5/20/2026 | $48.76 | $48.76 | $48.76 | $48.76 | 2 |
| 5/19/2026 | $48.76 | $48.76 | $48.76 | $48.76 | 2 |
| 5/18/2026 | $48.76 | $48.76 | $48.76 | $48.76 | 2 |
| 5/15/2026 | $48.76 | $48.76 | $48.76 | $48.76 | 109 |
| 5/14/2026 | $48.86 | $48.86 | $48.86 | $48.86 | 2 |
| 5/13/2026 | $48.86 | $48.86 | $48.86 | $48.86 | 2 |