Global X Infrastructure Development ex-U.S. ETF (IPAV)
BATS: IPAV · Real-Time Price · USD
29.13
0.00 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
29.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IPAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.13 | 0.01% | 108 |
| Dec 4, 2025 | 29.12 | 29.20 | 29.12 | 29.13 | 29.13 | 0.50% | 914 |
| Dec 3, 2025 | 28.97 | 28.99 | 28.97 | 28.99 | 28.99 | -0.01% | 337 |
| Dec 2, 2025 | 28.94 | 28.99 | 28.94 | 28.99 | 28.99 | 0.09% | 343 |
| Dec 1, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.55% | 114 |
| Nov 28, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.41% | 4 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.49% | 12 |
| Nov 25, 2025 | 28.43 | 28.58 | 28.37 | 28.58 | 28.58 | 1.18% | 744 |
| Nov 24, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.69% | 126 |
| Nov 21, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.34% | 78 |
| Nov 20, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.32% | - |
| Nov 19, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.75% | 94 |
| Nov 18, 2025 | 28.14 | 28.14 | 28.12 | 28.12 | 28.12 | -0.98% | 144 |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.00% | 98 |
| Nov 14, 2025 | 28.58 | 28.76 | 28.58 | 28.69 | 28.69 | -0.18% | 1,105 |
| Nov 13, 2025 | 28.92 | 28.92 | 28.74 | 28.74 | 28.74 | -0.58% | 488 |
| Nov 12, 2025 | 28.93 | 28.95 | 28.91 | 28.91 | 28.91 | 0.78% | 225 |
| Nov 11, 2025 | 28.54 | 28.68 | 28.54 | 28.68 | 28.68 | 0.36% | 133 |
| Nov 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.79% | 2 |
| Nov 7, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.30% | 62 |
| Nov 6, 2025 | 28.42 | 28.42 | 28.27 | 28.27 | 28.27 | -1.10% | 2,280 |
| Nov 5, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.88% | - |
| Nov 4, 2025 | 28.47 | 28.47 | 28.34 | 28.34 | 28.34 | -1.18% | 1,171 |
| Nov 3, 2025 | 28.56 | 28.68 | 28.56 | 28.68 | 28.68 | -0.10% | 1,270 |
| Oct 31, 2025 | 28.74 | 28.74 | 28.71 | 28.71 | 28.71 | -0.60% | 204 |
| Oct 30, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.16% | 82 |
| Oct 29, 2025 | 29.42 | 29.42 | 29.22 | 29.22 | 29.22 | -0.79% | 375 |
| Oct 28, 2025 | 29.39 | 29.51 | 29.39 | 29.45 | 29.45 | 0.30% | 949 |
| Oct 27, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.78% | 308 |
| Oct 24, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.20% | 17 |
| Oct 23, 2025 | 28.99 | 29.09 | 28.99 | 29.07 | 29.07 | 0.60% | 377 |
| Oct 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.68% | 63 |
| Oct 21, 2025 | 28.75 | 28.75 | 28.71 | 28.71 | 28.70 | -1.02% | 506 |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.42% | 509 |
| Oct 17, 2025 | 28.72 | 28.88 | 28.72 | 28.88 | 28.88 | 0.05% | 451 |
| Oct 16, 2025 | 28.99 | 28.99 | 28.87 | 28.87 | 28.87 | 0.32% | 352 |
| Oct 15, 2025 | 28.76 | 28.77 | 28.72 | 28.77 | 28.77 | 0.72% | 1,685 |
| Oct 14, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.56 | 0.56% | 3 |
| Oct 13, 2025 | 28.26 | 28.41 | 28.24 | 28.41 | 28.41 | 1.14% | 1,972 |
| Oct 10, 2025 | 28.50 | 28.50 | 28.09 | 28.09 | 28.09 | -1.94% | 326 |
| Oct 9, 2025 | 28.76 | 28.76 | 28.53 | 28.64 | 28.64 | -0.29% | 8,058 |
| Oct 8, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.69% | 74 |
| Oct 7, 2025 | 28.61 | 28.61 | 28.46 | 28.53 | 28.53 | -0.64% | 5,861 |
| Oct 6, 2025 | 28.71 | 28.71 | 28.70 | 28.71 | 28.71 | 0.25% | 811 |
| Oct 3, 2025 | 28.67 | 28.67 | 28.60 | 28.64 | 28.64 | 0.65% | 716 |
| Oct 2, 2025 | 28.40 | 28.45 | 28.39 | 28.45 | 28.45 | 0.29% | 802 |
| Oct 1, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.61% | 12 |
| Sep 30, 2025 | 28.16 | 28.20 | 28.16 | 28.20 | 28.20 | 0.50% | 200 |
| Sep 29, 2025 | 28.07 | 28.07 | 28.02 | 28.06 | 28.06 | 0.20% | 525 |
| Sep 26, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.26% | 43 |