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 |
| Sep 25, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.65% | 7 |
| Sep 24, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.86% | - |
| Sep 23, 2025 | 28.59 | 28.59 | 28.36 | 28.36 | 28.36 | -0.56% | 139 |
| Sep 22, 2025 | 28.37 | 28.52 | 28.37 | 28.52 | 28.52 | 0.12% | 1,340 |
| Sep 19, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.07% | - |
| Sep 18, 2025 | 28.47 | 28.59 | 28.47 | 28.51 | 28.50 | - | 400 |
| Sep 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.45% | 164 |
| Sep 16, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.22% | 187 |
| Sep 15, 2025 | 28.41 | 28.57 | 28.41 | 28.57 | 28.57 | 0.67% | 359 |
| Sep 12, 2025 | 28.41 | 28.41 | 28.38 | 28.38 | 28.38 | -0.60% | 1,152 |
| Sep 11, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.19% | 82 |
| Sep 10, 2025 | 28.33 | 28.33 | 28.22 | 28.22 | 28.22 | 0.25% | 126 |
| Sep 9, 2025 | 28.23 | 28.23 | 28.15 | 28.15 | 28.15 | -0.67% | 627 |
| Sep 8, 2025 | 28.33 | 28.34 | 28.33 | 28.34 | 28.34 | 1.14% | 443 |
| Sep 5, 2025 | 28.12 | 28.16 | 28.02 | 28.02 | 28.01 | 0.59% | 1,521 |
| Sep 4, 2025 | 27.78 | 27.85 | 27.78 | 27.85 | 27.85 | 0.65% | 110 |
| Sep 3, 2025 | 27.72 | 27.72 | 27.67 | 27.67 | 27.67 | 0.61% | 117 |
| Sep 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.92% | - |
| Aug 29, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.90% | 12 |
| Aug 28, 2025 | 27.99 | 28.01 | 27.99 | 28.01 | 28.01 | 0.72% | 102 |
| Aug 27, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.26% | 1 |
| Aug 26, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.43% | 58 |
| Aug 25, 2025 | 28.18 | 28.18 | 28.00 | 28.00 | 28.00 | -1.29% | 203 |
| Aug 22, 2025 | 28.36 | 28.37 | 28.27 | 28.37 | 28.37 | 1.39% | 580 |
| Aug 21, 2025 | 28.05 | 28.05 | 27.98 | 27.98 | 27.98 | -0.49% | 300 |
| Aug 20, 2025 | 28.19 | 28.19 | 28.12 | 28.12 | 28.12 | -0.31% | 451 |
| Aug 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.03% | 88 |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.40% | 98 |
| Aug 15, 2025 | 28.04 | 28.08 | 28.03 | 28.08 | 28.08 | 0.60% | 577 |
| Aug 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.63% | 15 |
| Aug 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.18% | 16 |
| Aug 12, 2025 | 27.97 | 28.06 | 27.97 | 28.05 | 28.05 | 1.17% | 1,263 |
| Aug 11, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.32% | 544 |
| Aug 8, 2025 | 27.85 | 27.85 | 27.81 | 27.81 | 27.81 | 0.44% | 372 |
| Aug 7, 2025 | 27.68 | 27.69 | 27.58 | 27.69 | 27.69 | 1.26% | 971 |
| Aug 6, 2025 | 27.23 | 27.35 | 27.23 | 27.35 | 27.34 | 0.66% | 356 |
| Aug 5, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.27% | - |
| Aug 4, 2025 | 27.15 | 27.18 | 27.10 | 27.10 | 27.10 | 0.65% | 2,906 |
| Aug 1, 2025 | 26.88 | 26.92 | 26.79 | 26.92 | 26.92 | -0.49% | 1,796 |
| Jul 31, 2025 | 27.09 | 27.11 | 26.98 | 27.05 | 27.05 | -0.76% | 2,506 |
| Jul 30, 2025 | 27.35 | 27.42 | 27.19 | 27.26 | 27.26 | -0.82% | 58,729 |
| Jul 29, 2025 | 27.54 | 27.55 | 27.49 | 27.49 | 27.49 | -0.30% | 5,882 |
| Jul 28, 2025 | 27.65 | 27.65 | 27.57 | 27.57 | 27.57 | -1.56% | 4,570 |
| Jul 25, 2025 | 27.99 | 28.00 | 27.99 | 28.00 | 28.00 | -0.56% | 210 |
| Jul 24, 2025 | 28.23 | 28.23 | 28.16 | 28.16 | 28.16 | -1.05% | 386 |
| Jul 23, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.43% | 69 |
| Jul 22, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.58% | 114 |
| Jul 21, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.35% | 14 |
| Jul 18, 2025 | 27.62 | 27.65 | 27.52 | 27.52 | 27.52 | -0.44% | 871 |
| Jul 17, 2025 | 27.63 | 27.70 | 27.63 | 27.65 | 27.65 | 0.67% | 1,548 |