Dividend Performers ETF (IPDP) Historical Stock Data
19.51 ↑0.35 (1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPDP is down -0.46% a day on average. There have been 18 days where Dividend Performers ETF closed green and 12 days where IPDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 19.36 | 19.51 | ↑$0.15 (0.77%) | 19.36 | 19.51 | 1.09K |
| 2025-01-13 | 19.07 | 19.16 | ↑$0.09 (0.50%) | 19.07 | 19.17 | 6.61K |
| 2025-01-10 | 19.06 | 18.98 | ↓$0.08 (-0.40%) | 18.98 | 19.06 | 250 |
| 2025-01-08 | 19.31 | 19.45 | ↑$0.14 (0.73%) | 19.29 | 19.45 | 899 |
| 2025-01-07 | 19.35 | 19.29 | ↓$0.06 (-0.29%) | 19.28 | 19.36 | 780 |
| 2025-01-06 | 19.38 | 19.38 | ↑$0.00 (0.00%) | 19.38 | 19.38 | 155 |
| 2025-01-03 | 19.39 | 19.39 | ↑$0.00 (0.00%) | 19.39 | 19.39 | 90 |
| 2025-01-02 | 19.68 | 19.10 | ↓$0.58 (-2.95%) | 19.06 | 19.68 | 811 |
| 2024-12-31 | 19.21 | 19.21 | ↓$0.00 (-0.01%) | 19.21 | 19.27 | 855 |
| 2024-12-30 | 20.00 | 19.27 | ↓$0.73 (-3.65%) | 19.27 | 20.00 | 864 |
| 2024-12-27 | 19.46 | 19.42 | ↓$0.04 (-0.19%) | 19.42 | 19.46 | 223 |
| 2024-12-26 | 19.65 | 19.65 | ↑$0.00 (0.00%) | 19.65 | 19.66 | 5.68K |
| 2024-12-24 | 19.61 | 19.61 | ↑$0.00 (0.00%) | 19.61 | 19.61 | 48 |
| 2024-12-23 | 19.40 | 19.60 | ↑$0.20 (1.04%) | 19.40 | 19.60 | 1.43K |
| 2024-12-20 | 19.62 | 19.50 | ↓$0.12 (-0.63%) | 19.50 | 19.62 | 413 |
| 2024-12-19 | 19.30 | 19.30 | ↑$0.00 (0.00%) | 19.30 | 19.30 | 242 |
| 2024-12-18 | 20.01 | 19.32 | ↓$0.69 (-3.44%) | 19.32 | 20.01 | 1.15K |
| 2024-12-17 | 19.97 | 19.97 | ↑$0.00 (0.00%) | 19.97 | 19.97 | 114 |
| 2024-12-16 | 20.17 | 20.17 | ↑$0.00 (0.00%) | 20.17 | 20.17 | 222 |
| 2024-12-13 | 20.22 | 20.22 | ↑$0.00 (0.00%) | 20.22 | 20.22 | 11 |
| 2024-12-12 | 21.08 | 20.31 | ↓$0.77 (-3.65%) | 20.26 | 21.08 | 838 |
| 2024-12-11 | 20.32 | 20.32 | ↑$0.00 (0.00%) | 20.32 | 20.32 | 20 |
| 2024-12-10 | 19.54 | 20.30 | ↑$0.76 (3.89%) | 19.54 | 20.44 | 1.35K |
| 2024-12-09 | 20.71 | 20.53 | ↓$0.18 (-0.87%) | 20.53 | 20.71 | 5.39K |
| 2024-12-06 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.71 | 20.71 | 20 |
| 2024-12-05 | 20.78 | 20.78 | ↑$0.00 (0.02%) | 20.78 | 20.78 | 781 |
| 2024-12-04 | 20.85 | 20.90 | ↑$0.05 (0.23%) | 20.85 | 20.90 | 2.94K |
| 2024-12-03 | 20.82 | 20.86 | ↑$0.04 (0.21%) | 20.82 | 20.86 | 3.30K |
| 2024-12-02 | 22.06 | 20.96 | ↓$1.10 (-4.99%) | 20.96 | 22.06 | 8.79K |
| 2024-11-29 | 21.06 | 21.05 | ↓$0.01 (-0.06%) | 21.05 | 21.06 | 252 |
Create an account or log in to view more rows.
$IPDP hello
please hold.
$IPDP When they tell me diversifying is for idiots
$IPDP what caused the sell off in an otherwise good tech market today?
$IPDP upupup!
$IPDP buy SHARES
$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…