Global X Infrastructure Development ex-U.S. ETF (IPAV)

BATS: IPAV · Real-Time Price · USD

32.12

-1.39 (-4.14%)

At close: Mar 3, 2026, 4:00 PM EST

32.12

0.00 (0.00%)

After-hours: Mar 3, 2026, 4:10 PM EST

IPAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	31.71	31.78	31.33	31.78	-	-5.15%	4,249
Mar 2, 2026	33.55	33.55	33.50	33.50	33.50	-1.23%	1,113
Feb 27, 2026	33.90	33.98	33.90	33.92	33.92	-0.02%	1,626
Feb 26, 2026	33.92	33.97	33.72	33.93	33.93	-0.18%	7,069
Feb 25, 2026	33.96	34.05	33.96	33.99	33.99	0.69%	1,000
Feb 24, 2026	33.72	33.84	33.72	33.76	33.76	0.72%	9,672
Feb 23, 2026	33.82	33.82	33.52	33.52	33.52	-0.55%	219
Feb 20, 2026	33.54	33.72	33.52	33.70	33.70	1.43%	2,742
Feb 19, 2026	33.01	33.23	33.01	33.23	33.23	-0.50%	2,044
Feb 18, 2026	33.51	33.60	33.39	33.39	33.39	0.43%	872
Feb 17, 2026	33.09	33.32	32.86	33.25	33.25	0.65%	4,655
Feb 13, 2026	32.96	33.09	32.91	33.04	33.03	-0.40%	2,567
Feb 12, 2026	33.17	33.17	33.17	33.17	33.17	-1.64%	190
Feb 11, 2026	33.50	33.80	33.50	33.72	33.72	0.96%	2,129
Feb 10, 2026	33.51	33.56	33.40	33.40	33.40	0.29%	1,897
Feb 9, 2026	33.25	33.30	33.25	33.30	33.30	1.88%	707
Feb 6, 2026	32.46	32.69	32.46	32.69	32.69	2.65%	1,097
Feb 5, 2026	31.93	32.00	31.77	31.84	31.84	-0.86%	2,499
Feb 4, 2026	32.35	32.35	32.02	32.12	32.12	0.21%	4,496
Feb 3, 2026	32.20	32.20	31.82	32.05	32.05	1.19%	2,277
Feb 2, 2026	31.34	31.67	31.34	31.67	31.67	1.32%	422
Jan 30, 2026	31.36	31.36	31.26	31.26	31.26	-1.66%	1,823
Jan 29, 2026	31.58	31.79	31.58	31.79	31.79	0.66%	1,678
Jan 28, 2026	31.54	31.63	31.43	31.58	31.58	-0.54%	4,321
Jan 27, 2026	31.54	31.75	31.50	31.75	31.75	1.77%	2,387
Jan 26, 2026	31.29	31.31	31.14	31.20	31.20	0.54%	1,607
Jan 23, 2026	31.03	31.03	31.03	31.03	31.03	0.40%	262
Jan 22, 2026	31.00	31.00	30.83	30.91	30.91	1.36%	6,923
Jan 21, 2026	30.50	30.50	30.50	30.50	30.50	1.23%	229
Jan 20, 2026	30.19	30.31	30.05	30.13	30.12	-1.18%	4,505
Jan 16, 2026	30.49	30.51	30.31	30.49	30.49	-0.31%	20,848
Jan 15, 2026	30.56	30.58	30.56	30.58	30.58	0.58%	1,804
Jan 14, 2026	30.29	30.41	30.20	30.41	30.40	0.93%	18,248
Jan 13, 2026	30.11	30.13	30.11	30.12	30.12	-0.70%	11,392
Jan 12, 2026	30.34	30.34	30.34	30.34	30.34	0.82%	89
Jan 9, 2026	30.09	30.09	30.09	30.09	30.09	-0.01%	66
Jan 8, 2026	30.01	30.09	30.01	30.09	30.09	-0.77%	440
Jan 7, 2026	30.39	30.48	30.33	30.33	30.33	0.25%	801
Jan 6, 2026	30.25	30.25	30.25	30.25	30.25	0.44%	203
Jan 5, 2026	29.99	30.13	29.96	30.12	30.12	0.82%	2,278
Jan 2, 2026	29.76	29.87	29.76	29.87	29.87	1.26%	688
Dec 31, 2025	29.45	29.50	29.38	29.50	29.50	-0.07%	859
Dec 30, 2025	29.52	29.52	29.52	29.52	29.52	-0.81%	11
Dec 29, 2025	29.69	29.77	29.69	29.76	29.51	0.07%	1,657
Dec 26, 2025	29.73	29.74	29.73	29.74	29.49	0.15%	172
Dec 24, 2025	29.69	29.69	29.69	29.69	29.44	0.33%	63
Dec 23, 2025	29.61	29.62	29.54	29.60	29.35	0.56%	432
Dec 22, 2025	29.43	29.43	29.43	29.43	29.18	0.51%	121
Dec 19, 2025	29.28	29.28	29.28	29.28	29.04	0.34%	3
Dec 18, 2025	29.18	29.18	29.18	29.18	28.94	0.71%	84
Dec 17, 2025	29.20	29.20	28.98	28.98	28.73	-1.06%	121
Dec 16, 2025	29.35	29.35	29.29	29.29	29.04	-0.81%	731
Dec 15, 2025	29.57	29.57	29.52	29.52	29.28	0.72%	628
Dec 12, 2025	29.43	29.43	29.31	29.31	29.07	0.02%	1,690
Dec 11, 2025	29.36	29.36	29.31	29.31	29.06	0.34%	457
Dec 10, 2025	29.04	29.21	28.98	29.21	28.96	0.72%	343
Dec 9, 2025	29.10	29.10	29.00	29.00	28.76	-0.34%	273
Dec 8, 2025	29.10	29.10	29.10	29.10	28.86	-0.12%	2
Dec 5, 2025	29.14	29.14	29.14	29.14	28.89	0.01%	108
Dec 4, 2025	29.12	29.20	29.12	29.13	28.89	0.50%	914
Dec 3, 2025	28.97	28.99	28.97	28.99	28.74	-0.01%	337
Dec 2, 2025	28.94	28.99	28.94	28.99	28.74	0.09%	343
Dec 1, 2025	28.96	28.96	28.96	28.96	28.72	-0.55%	114
Nov 28, 2025	29.12	29.12	29.12	29.12	28.88	0.41%	4
Nov 26, 2025	29.00	29.00	29.00	29.00	28.76	1.49%	12
Nov 25, 2025	28.43	28.58	28.37	28.58	28.34	1.18%	744
Nov 24, 2025	28.24	28.24	28.24	28.24	28.01	0.69%	126
Nov 21, 2025	28.05	28.05	28.05	28.05	27.81	0.34%	78
Nov 20, 2025	27.96	27.96	27.96	27.96	27.72	-1.32%	-
Nov 19, 2025	28.33	28.33	28.33	28.33	28.09	0.75%	94
Nov 18, 2025	28.14	28.14	28.12	28.12	27.88	-0.98%	144
Nov 17, 2025	28.40	28.40	28.40	28.40	28.16	-1.00%	98
Nov 14, 2025	28.58	28.76	28.58	28.69	28.44	-0.18%	1,105
Nov 13, 2025	28.92	28.92	28.74	28.74	28.50	-0.58%	488
Nov 12, 2025	28.93	28.95	28.91	28.91	28.66	0.78%	225
Nov 11, 2025	28.54	28.68	28.54	28.68	28.44	0.36%	133
Nov 10, 2025	28.58	28.58	28.58	28.58	28.34	0.79%	2
Nov 7, 2025	28.36	28.36	28.36	28.36	28.12	0.30%	62
Nov 6, 2025	28.42	28.42	28.27	28.27	28.03	-1.10%	2,280
Nov 5, 2025	28.58	28.58	28.58	28.58	28.34	0.88%	-
Nov 4, 2025	28.47	28.47	28.34	28.34	28.10	-1.18%	1,171
Nov 3, 2025	28.56	28.68	28.56	28.68	28.43	-0.10%	1,270
Oct 31, 2025	28.74	28.74	28.71	28.71	28.46	-0.60%	204
Oct 30, 2025	28.88	28.88	28.88	28.88	28.63	-1.16%	82
Oct 29, 2025	29.42	29.42	29.22	29.22	28.97	-0.79%	375
Oct 28, 2025	29.39	29.51	29.39	29.45	29.20	0.30%	949
Oct 27, 2025	29.36	29.36	29.36	29.36	29.11	0.78%	308
Oct 24, 2025	29.13	29.13	29.13	29.13	28.89	0.20%	17
Oct 23, 2025	28.99	29.09	28.99	29.07	28.83	0.60%	377
Oct 22, 2025	28.90	28.90	28.90	28.90	28.66	0.68%	63
Oct 21, 2025	28.75	28.75	28.71	28.71	28.46	-1.02%	506
Oct 20, 2025	29.00	29.00	29.00	29.00	28.76	0.42%	509
Oct 17, 2025	28.72	28.88	28.72	28.88	28.64	0.05%	451
Oct 16, 2025	28.99	28.99	28.87	28.87	28.62	0.32%	352
Oct 15, 2025	28.76	28.77	28.72	28.77	28.53	0.72%	1,685
Oct 14, 2025	28.57	28.57	28.57	28.57	28.32	0.56%	3
Oct 13, 2025	28.26	28.41	28.24	28.41	28.17	1.14%	1,972
Oct 10, 2025	28.50	28.50	28.09	28.09	27.85	-1.94%	326
Oct 9, 2025	28.76	28.76	28.53	28.64	28.40	-0.29%	8,058
Oct 8, 2025	28.73	28.73	28.73	28.73	28.48	0.69%	74