Dividend Performers ETF (IPDP) Exchange: BATS

Data as of March 28, 2024

$18.51 ($-0.04) -0.20%

Dividend Performers ETF - Daily Information
Click for more stock information on Dividend Performers ETF.
Daily Information Data
Date March 28, 2024
Open $18.51
Previous Close $18.51
High $18.51
Low $18.51
Adjusted Open $18.51
Previous Adjusted Close $18.51
Adjusted High $18.51
Adjusted Low $18.51

About Dividend Performers ETF (IPDP)

Dividend Performers ETF

Historical Stock Data for Dividend Performers ETF (IPDP)

Date Open High Low Close Adj.Close Volume
2024-03-26 $18.51 $18.51 $18.51 $18.51 $18.51 43
2024-03-25 $18.53 $18.60 $18.53 $18.54 $18.54 1,059
2024-03-22 $18.66 $18.66 $18.64 $18.64 $18.64 384
2024-03-21 $18.73 $18.73 $18.73 $18.73 $18.73 76
2024-03-20 $18.55 $18.55 $18.55 $18.55 $18.55 137
2024-03-19 $18.41 $18.41 $18.41 $18.41 $18.41 119
2024-03-18 $18.28 $18.28 $18.28 $18.28 $18.28 263
2024-03-15 $18.26 $18.29 $18.26 $18.29 $18.29 1,793
2024-03-14 $18.29 $18.29 $18.29 $18.29 $18.29 82
2024-03-13 $18.36 $18.36 $18.36 $18.36 $18.36 122
2024-03-12 $18.54 $18.54 $18.40 $18.44 $18.44 500
2024-03-11 $18.32 $18.32 $18.32 $18.32 $18.32 77
2024-03-08 $18.36 $18.36 $18.36 $18.36 $18.36 50
2024-03-07 $18.79 $18.79 $18.50 $18.51 $18.51 837
2024-03-06 $18.30 $18.30 $18.30 $18.30 $18.30 153
2024-03-05 $18.32 $18.32 $18.14 $18.14 $18.14 1,684
2024-03-04 $18.34 $18.34 $18.32 $18.32 $18.32 153
2024-03-01 $18.27 $18.27 $18.27 $18.27 $18.27 235
2024-02-29 $18.14 $18.14 $18.10 $18.14 $18.14 4,031
2024-02-28 $18.11 $18.14 $18.05 $18.09 $18.09 686
2024-02-27 $18.02 $18.02 $18.02 $18.02 $18.02 60
2024-02-26 $17.99 $17.99 $17.99 $17.99 $17.99 228
2024-02-23 $18.01 $18.02 $17.99 $17.99 $17.99 694
2024-02-22 $17.83 $17.92 $17.83 $17.92 $17.92 632
2024-02-21 $17.68 $17.68 $17.68 $17.68 $17.68 37
2024-02-20 $17.62 $17.62 $17.62 $17.62 $17.62 284
2024-02-16 $17.78 $17.81 $17.67 $17.67 $17.67 1,442
2024-02-15 $17.68 $17.74 $17.66 $17.74 $17.74 2,088
2024-02-14 $17.54 $17.58 $17.47 $17.58 $17.58 5,045
2024-02-13 $17.51 $17.51 $17.29 $17.39 $17.39 1,164
2024-02-12 $17.67 $17.67 $17.67 $17.67 $17.67 126
2024-02-09 $17.63 $17.67 $17.61 $17.67 $17.67 6,550
2024-02-08 $17.54 $17.54 $17.54 $17.54 $17.54 66
2024-02-07 $17.61 $17.61 $17.61 $17.61 $17.61 82
2024-02-06 $16.22 $17.48 $16.22 $17.48 $17.48 418
2024-02-05 $17.35 $17.45 $17.35 $17.45 $17.45 277
2024-02-02 $17.57 $17.57 $17.57 $17.57 $17.57 40
2024-02-01 $17.45 $17.45 $17.45 $17.45 $17.45 40
2024-01-31 $17.24 $17.24 $17.24 $17.24 $17.24 182
2024-01-30 $17.44 $17.44 $17.44 $17.44 $17.44 3
2024-01-29 $17.26 $17.37 $17.26 $17.37 $17.37 892
2024-01-26 $17.32 $17.38 $17.29 $17.29 $17.29 3,056
2024-01-25 $17.31 $17.34 $17.31 $17.34 $17.34 2,227
2024-01-24 $17.35 $17.35 $17.28 $17.28 $17.28 663
2024-01-23 $17.25 $17.35 $17.25 $17.34 $17.34 3,896
2024-01-22 $17.37 $17.42 $17.37 $17.42 $17.42 5,768
2024-01-19 $17.25 $17.25 $17.25 $17.25 $17.25 29
2024-01-18 $17.07 $17.07 $17.07 $17.07 $17.07 643
2024-01-17 $16.82 $16.85 $16.82 $16.85 $16.85 897
2024-01-16 $16.90 $16.95 $16.90 $16.95 $16.95 748
2024-01-12 $16.96 $17.00 $16.94 $17.00 $17.00 706
2024-01-11 $16.83 $16.99 $16.78 $16.99 $16.99 4,114
2024-01-10 $16.91 $16.92 $16.90 $16.92 $16.92 2,687
2024-01-09 $16.82 $16.82 $16.82 $16.82 $16.82 166
2024-01-08 $16.86 $16.86 $16.86 $16.86 $16.86 122
2024-01-05 $16.65 $16.73 $16.65 $16.73 $16.73 5,669
2024-01-04 $16.76 $16.76 $16.69 $16.69 $16.69 806
2024-01-03 $16.83 $16.83 $16.73 $16.73 $16.73 748
2024-01-02 $17.37 $17.37 $16.95 $16.96 $16.96 2,509
2023-12-29 $16.96 $17.02 $16.96 $17.00 $17.00 1,283
2023-12-28 $17.04 $17.06 $17.04 $17.06 $17.06 7,516
2023-12-27 $17.01 $17.04 $17.01 $17.04 $17.04 2,689
2023-12-26 $16.98 $17.05 $16.97 $17.05 $17.05 5,375
2023-12-22 $16.99 $17.00 $16.96 $16.98 $16.98 716
2023-12-21 $16.99 $17.06 $16.93 $17.06 $16.89 841
2023-12-20 $17.12 $17.13 $16.91 $16.91 $16.75 1,878
2023-12-19 $17.11 $17.12 $17.11 $17.12 $16.95 1,160
2023-12-18 $17.03 $17.04 $17.03 $17.04 $16.87 311
2023-12-15 $17.00 $17.01 $16.97 $17.01 $16.84 1,709
2023-12-14 $17.06 $17.09 $17.06 $17.08 $17.08 581
2023-12-13 $16.85 $17.05 $16.85 $17.05 $17.05 2,146
2023-12-12 $16.82 $16.82 $16.82 $16.82 $16.82 92
2023-12-11 $16.71 $16.71 $16.71 $16.71 $16.71 42
2023-12-08 $16.55 $16.55 $16.55 $16.55 $16.55 51
2023-12-07 $16.47 $16.51 $16.46 $16.51 $16.51 1,381
2023-12-06 $16.50 $16.50 $16.44 $16.44 $16.44 405
2023-12-05 $16.48 $16.49 $16.42 $16.45 $16.45 1,879
2023-12-04 $16.50 $16.50 $16.47 $16.50 $16.50 2,757
2023-12-01 $16.49 $16.49 $16.49 $16.49 $16.49 253
2023-11-30 $16.16 $16.29 $16.16 $16.29 $16.29 694
2023-11-29 $16.11 $16.11 $16.11 $16.11 $16.11 150
2023-11-28 $16.22 $16.22 $16.12 $16.12 $16.12 1,208
2023-11-27 $16.26 $16.26 $16.24 $16.24 $16.24 503
2023-11-24 $16.29 $16.29 $16.29 $16.29 $16.29 2
2023-11-22 $16.24 $16.24 $16.24 $16.24 $16.24 13
2023-11-21 $16.17 $16.19 $16.17 $16.19 $16.19 190
2023-11-20 $16.09 $16.20 $16.09 $16.15 $16.15 767
2023-11-17 $16.12 $16.12 $16.08 $16.08 $16.08 1,189
2023-11-16 $16.08 $16.08 $16.05 $16.05 $16.05 1,279
2023-11-15 $16.10 $16.10 $16.10 $16.10 $16.10 119
2023-11-14 $16.08 $16.19 $16.07 $16.10 $16.10 1,384
2023-11-13 $15.80 $15.80 $15.75 $15.75 $15.75 201
2023-11-10 $15.76 $15.76 $15.76 $15.76 $15.76 175
2023-11-09 $15.49 $15.49 $15.49 $15.49 $15.49 73
2023-11-08 $15.61 $15.61 $15.57 $15.57 $15.57 283
2023-11-07 $15.53 $15.53 $15.53 $15.53 $15.53 10
2023-11-06 $15.50 $15.51 $15.50 $15.51 $15.51 1,047
2023-11-03 $15.52 $15.61 $15.51 $15.51 $15.51 832
2023-11-02 $15.23 $15.33 $15.23 $15.30 $15.30 4,302
2023-11-01 $15.05 $15.07 $15.04 $15.04 $15.04 771
2023-10-31 $14.75 $14.87 $14.75 $14.87 $14.87 3,912
2023-10-30 $14.57 $14.68 $14.57 $14.68 $14.68 1,360
2023-10-27 $14.60 $14.60 $14.41 $14.41 $14.41 419
2023-10-26 $14.70 $14.70 $14.60 $14.60 $14.60 163
2023-10-25 $14.70 $14.70 $14.70 $14.70 $14.70 5
2023-10-24 $14.86 $14.95 $14.86 $14.95 $14.95 1,133
2023-10-23 $14.78 $15.00 $14.78 $14.82 $14.82 7,457
2023-10-20 $15.06 $15.06 $14.92 $14.92 $14.92 496
2023-10-19 $15.28 $15.39 $15.16 $15.16 $15.16 1,235
2023-10-18 $15.83 $15.83 $15.34 $15.34 $15.34 560
2023-10-17 $15.52 $15.67 $15.52 $15.67 $15.67 608
2023-10-16 $15.50 $15.70 $15.50 $15.70 $15.70 316
2023-10-13 $15.56 $15.56 $15.40 $15.45 $15.45 1,108
2023-10-12 $15.59 $15.59 $15.59 $15.59 $15.59 20
2023-10-11 $15.65 $15.66 $15.65 $15.66 $15.66 371
2023-10-10 $15.60 $15.60 $15.59 $15.59 $15.59 483
2023-10-09 $15.25 $15.50 $15.25 $15.50 $15.50 858
2023-10-06 $15.35 $15.35 $15.35 $15.35 $15.35 68
2023-10-05 $14.94 $15.08 $14.94 $15.08 $15.08 964
2023-10-04 $15.03 $15.08 $15.03 $15.08 $15.08 365
2023-10-03 $15.25 $15.25 $14.88 $14.88 $14.88 755
2023-10-02 $15.12 $15.12 $15.12 $15.12 $15.12 221
2023-09-29 $15.18 $15.18 $15.14 $15.14 $15.14 603
2023-09-28 $15.26 $15.33 $15.23 $15.27 $15.27 5,285
2023-09-27 $15.65 $15.65 $14.93 $15.11 $15.11 2,283
2023-09-26 $15.05 $15.05 $15.05 $15.05 $15.05 66
2023-09-25 $15.51 $15.51 $15.51 $15.51 $15.36 75
2023-09-22 $15.41 $15.41 $15.41 $15.41 $15.26 177
2023-09-21 $15.41 $15.41 $15.41 $15.41 $15.26 138
2023-09-20 $15.68 $15.68 $15.68 $15.68 $15.53 76
2023-09-19 $15.71 $15.75 $15.70 $15.75 $15.60 649
2023-09-18 $15.63 $15.78 $15.63 $15.78 $15.62 1,637
2023-09-15 $15.74 $15.74 $15.69 $15.74 $15.58 440
2023-09-14 $15.74 $15.89 $15.74 $15.89 $15.73 327
2023-09-13 $15.69 $15.75 $15.69 $15.75 $15.60 327
2023-09-12 $15.74 $15.83 $15.74 $15.79 $15.63 6,691
2023-09-11 $15.80 $15.87 $15.80 $15.87 $15.72 539
2023-09-08 $15.87 $15.87 $15.82 $15.82 $15.66 3,434
2023-09-07 $15.89 $15.89 $15.83 $15.84 $15.69 392
2023-09-06 $15.90 $15.90 $15.90 $15.90 $15.74 8
2023-09-05 $15.94 $15.94 $15.94 $15.94 $15.78 45
2023-09-01 $16.13 $16.14 $16.13 $16.14 $15.98 316
2023-08-31 $16.09 $16.09 $16.09 $16.09 $15.93 170
2023-08-30 $16.22 $16.22 $16.14 $16.14 $15.98 517
2023-08-29 $15.94 $16.09 $15.94 $16.09 $15.94 767
2023-08-28 $15.92 $15.92 $15.92 $15.92 $15.77 57
2023-08-25 $15.83 $15.83 $15.83 $15.83 $15.67 55
2023-08-24 $15.68 $15.68 $15.68 $15.68 $15.53 55
2023-08-23 $15.81 $15.81 $15.81 $15.81 $15.65 3,993
2023-08-22 $15.68 $15.69 $15.62 $15.65 $15.50 3,993
2023-08-21 $15.56 $15.67 $15.56 $15.67 $15.51 564
2023-08-18 $15.59 $15.59 $15.55 $15.59 $15.59 1,986
2023-08-17 $15.75 $15.75 $15.58 $15.58 $15.58 749
2023-08-16 $15.86 $15.86 $15.78 $15.78 $15.78 505
2023-08-15 $15.91 $15.91 $15.91 $15.91 $15.91 65
2023-08-14 $16.06 $16.06 $16.06 $16.06 $16.06 97
2023-08-11 $15.99 $15.99 $15.99 $15.99 $15.99 156
2023-08-10 $16.15 $16.15 $15.96 $15.96 $15.96 156
2023-08-09 $16.04 $16.08 $15.96 $15.96 $15.96 1,132
2023-08-08 $15.90 $16.01 $15.90 $16.01 $16.01 1,953
2023-08-07 $16.20 $16.20 $16.14 $16.14 $16.14 1,250
2023-08-04 $15.91 $15.91 $15.91 $15.91 $15.91 118
2023-08-03 $16.13 $16.13 $16.09 $16.09 $16.09 1,210
2023-08-02 $16.14 $16.14 $16.13 $16.13 $16.13 619
2023-08-01 $16.20 $16.20 $16.18 $16.18 $16.18 342
2023-07-31 $16.12 $16.16 $16.09 $16.16 $16.16 483
2023-07-28 $16.15 $16.15 $16.15 $16.15 $16.15 374
2023-07-27 $16.26 $16.26 $16.11 $16.11 $16.11 1,497
2023-07-26 $16.22 $16.29 $16.22 $16.26 $16.26 1,751
2023-07-25 $16.26 $16.27 $16.25 $16.25 $16.25 906
2023-07-24 $16.29 $16.30 $16.25 $16.25 $16.25 3,692
2023-07-21 $16.30 $16.30 $16.23 $16.23 $16.23 11,891
2023-07-20 $16.17 $16.22 $16.15 $16.22 $16.22 1,673
2023-07-19 $16.18 $16.21 $16.18 $16.20 $16.20 1,997
2023-07-18 $16.15 $16.15 $16.15 $16.15 $16.15 8
2023-07-17 $16.09 $16.09 $16.04 $16.04 $16.04 400
2023-07-14 $15.95 $15.95 $15.95 $15.95 $15.95 248
2023-07-13 $15.93 $15.97 $15.90 $15.94 $15.94 1,290
2023-07-12 $15.98 $15.98 $15.94 $15.94 $15.94 514
2023-07-11 $15.96 $15.96 $15.96 $15.96 $15.96 31
2023-07-10 $15.81 $15.81 $15.78 $15.81 $15.81 856
2023-07-07 $15.82 $15.82 $15.66 $15.66 $15.66 341
2023-07-06 $15.70 $15.70 $15.70 $15.70 $15.70 78
2023-07-05 $15.78 $15.78 $15.78 $15.78 $15.78 6
2023-07-03 $15.81 $15.85 $15.81 $15.85 $15.85 822
2023-06-30 $15.93 $15.93 $15.93 $15.93 $15.93 87
2023-06-29 $15.75 $15.75 $15.67 $15.74 $15.74 322
2023-06-28 $15.59 $15.59 $15.55 $15.59 $15.59 727
2023-06-27 $15.65 $15.65 $15.65 $15.65 $15.65 67
2023-06-26 $15.45 $15.50 $15.45 $15.48 $15.48 1,190
2023-06-23 $15.38 $15.38 $15.38 $15.38 $15.38 1
2023-06-22 $15.47 $15.48 $15.44 $15.47 $15.47 2,631
2023-06-21 $15.49 $15.49 $15.49 $15.49 $15.49 8
2023-06-20 $15.47 $15.47 $15.47 $15.47 $15.47 38
2023-06-16 $15.53 $15.53 $15.53 $15.53 $15.53 199
2023-06-15 $15.56 $15.56 $15.56 $15.56 $15.56 68
2023-06-14 $15.32 $15.32 $15.32 $15.32 $15.32 2
2023-06-13 $15.45 $15.45 $15.45 $15.45 $15.45 54
2023-06-12 $15.32 $15.32 $15.32 $15.32 $15.32 239
2023-06-09 $15.22 $15.22 $15.21 $15.21 $15.21 598
2023-06-08 $15.20 $15.25 $15.17 $15.23 $15.23 2,178
2023-06-07 $15.14 $15.19 $15.14 $15.19 $15.19 108
2023-06-06 $14.96 $15.07 $14.96 $15.07 $15.07 314
2023-06-05 $15.04 $15.04 $15.02 $15.02 $15.02 151
2023-06-02 $15.10 $15.10 $15.10 $15.10 $15.10 540
2023-06-01 $14.72 $14.72 $14.69 $14.69 $14.69 2,454
2023-05-31 $14.53 $14.53 $14.53 $14.53 $14.53 308
2023-05-30 $14.70 $14.70 $14.70 $14.70 $14.70 130
2023-05-26 $14.75 $14.75 $14.75 $14.75 $14.75 7
2023-05-25 $14.53 $14.53 $14.53 $14.53 $14.53 10
2023-05-24 $14.44 $14.45 $14.44 $14.45 $14.45 172
2023-05-23 $14.62 $14.64 $14.61 $14.64 $14.64 3,026
2023-05-22 $14.79 $14.83 $14.79 $14.83 $14.83 1,033
2023-05-19 $14.84 $14.84 $14.82 $14.82 $14.82 238
2023-05-18 $14.85 $14.85 $14.85 $14.85 $14.85 51
2023-05-17 $14.51 $14.72 $14.51 $14.72 $14.72 597
2023-05-16 $14.56 $14.56 $14.46 $14.46 $14.46 271
2023-05-15 $14.59 $14.62 $14.59 $14.62 $14.62 1,309
2023-05-12 $14.56 $14.57 $14.56 $14.57 $14.57 100
2023-05-11 $14.54 $14.54 $14.54 $14.54 $14.54 7
2023-05-10 $14.54 $14.58 $14.43 $14.58 $14.58 1,431
2023-05-09 $14.77 $14.77 $14.38 $14.50 $14.50 1,159
2023-05-08 $14.56 $14.56 $14.56 $14.56 $14.56 179
2023-05-05 $14.53 $14.64 $14.53 $14.60 $14.60 2,081
2023-05-04 $14.38 $14.38 $14.26 $14.26 $14.26 222
2023-05-03 $14.71 $14.71 $14.47 $14.47 $14.47 282
2023-05-02 $14.61 $14.63 $14.61 $14.63 $14.63 856
2023-05-01 $14.82 $14.82 $14.80 $14.80 $14.80 1,650
2023-04-28 $14.73 $14.73 $14.73 $14.73 $14.73 128
2023-04-27 $14.48 $14.55 $14.48 $14.55 $14.55 3,404
2023-04-26 $14.09 $14.11 $14.09 $14.11 $14.11 729
2023-04-25 $14.39 $14.39 $14.32 $14.32 $14.32 1,393
2023-04-24 $15.71 $15.71 $14.68 $14.68 $14.68 3,292
2023-04-21 $14.52 $14.62 $14.52 $14.60 $14.60 3,796
2023-04-20 $14.52 $14.55 $14.50 $14.55 $14.55 548
2023-04-19 $14.57 $14.57 $14.55 $14.55 $14.55 569
2023-04-18 $14.60 $14.60 $14.56 $14.59 $14.59 1,533
2023-04-17 $14.43 $14.57 $14.43 $14.57 $14.57 1,349
2023-04-14 $14.47 $14.47 $14.39 $14.43 $14.43 2,862
2023-04-13 $14.41 $14.51 $14.41 $14.48 $14.48 2,904
2023-04-12 $14.45 $14.46 $14.29 $14.29 $14.29 997
2023-04-11 $14.35 $14.35 $14.35 $14.35 $14.35 134
2023-04-10 $14.20 $14.29 $14.18 $14.27 $14.27 7,661
2023-04-06 $14.18 $14.18 $14.15 $14.16 $14.16 2,797
2023-04-05 $14.14 $14.14 $14.14 $14.14 $14.14 230
2023-04-04 $14.23 $14.23 $14.23 $14.23 $14.23 12
2023-04-03 $14.43 $14.54 $14.43 $14.54 $14.54 568
2023-03-31 $14.26 $14.43 $14.26 $14.43 $14.43 1,210
2023-03-30 $14.09 $14.13 $13.98 $14.04 $14.04 580
2023-03-29 $13.74 $13.89 $13.74 $13.89 $13.89 387
2023-03-28 $13.54 $13.57 $13.41 $13.45 $13.45 1,037
2023-03-27 $13.47 $13.50 $13.47 $13.50 $13.50 524
2023-03-24 $13.05 $13.38 $13.05 $13.38 $13.38 502
2023-03-23 $14.57 $14.57 $13.10 $13.29 $13.29 3,337
2023-03-22 $13.93 $13.93 $13.35 $13.35 $13.35 696
2023-03-21 $13.87 $13.90 $13.87 $13.90 $13.90 223
2023-03-20 $13.44 $13.49 $13.44 $13.49 $13.49 1,299
2023-03-17 $13.24 $13.26 $13.21 $13.21 $13.21 496
2023-03-16 $13.07 $13.62 $13.07 $13.62 $13.62 4,569
2023-03-15 $13.12 $13.12 $13.12 $13.12 $13.12 91
2023-03-14 $13.50 $13.50 $13.27 $13.48 $13.48 568
2023-03-13 $13.13 $13.13 $13.13 $13.13 $13.13 61
2023-03-10 $13.51 $13.52 $13.21 $13.21 $13.21 833
2023-03-09 $14.33 $14.33 $13.75 $13.75 $13.75 612
2023-03-08 $14.20 $14.24 $14.12 $14.24 $14.24 729
2023-03-07 $14.28 $14.28 $14.19 $14.19 $14.19 1,649
2023-03-06 $14.76 $14.76 $14.69 $14.69 $14.69 441
2023-03-03 $14.35 $14.72 $14.34 $14.72 $14.72 1,544
2023-03-02 $13.99 $14.34 $13.99 $14.25 $14.25 2,962
2023-03-01 $14.07 $14.07 $14.03 $14.03 $14.03 204
2023-02-28 $14.29 $14.29 $14.21 $14.23 $14.23 1,418
2023-02-27 $14.49 $14.49 $14.19 $14.24 $14.24 3,923
2023-02-24 $14.04 $14.15 $14.04 $14.15 $14.15 2,152
2023-02-23 $14.49 $14.49 $14.24 $14.42 $14.42 807
2023-02-22 $14.49 $14.49 $14.25 $14.25 $14.25 10,643
2023-02-21 $14.49 $14.49 $14.34 $14.34 $14.34 1,403
2023-02-17 $15.07 $15.07 $15.07 $15.07 $15.07 11
2023-02-16 $15.15 $15.15 $15.09 $15.09 $15.09 3,127
2023-02-15 $15.36 $15.38 $15.33 $15.38 $15.38 4,523
2023-02-14 $15.33 $15.33 $15.30 $15.30 $15.30 195
2023-02-13 $15.33 $15.33 $15.31 $15.31 $15.31 208
2023-02-10 $14.98 $14.98 $14.98 $14.98 $14.98 41
2023-02-09 $14.88 $14.88 $14.88 $14.88 $14.88 4
2023-02-08 $15.15 $15.15 $15.15 $15.15 $15.15 247
2023-02-07 $15.42 $15.48 $15.42 $15.48 $15.48 202
2023-02-06 $15.89 $15.89 $15.20 $15.21 $15.21 1,371
2023-02-03 $15.40 $15.40 $15.40 $15.40 $15.40 1
2023-02-02 $15.50 $15.73 $15.50 $15.66 $15.66 1,571
2023-02-01 $14.75 $15.41 $14.75 $15.18 $15.18 1,122
2023-01-31 $14.58 $14.78 $14.58 $14.78 $14.78 365
2023-01-30 $14.38 $14.38 $14.21 $14.21 $14.21 127
2023-01-27 $14.61 $14.73 $14.58 $14.58 $14.58 1,371
2023-01-26 $14.33 $14.48 $14.33 $14.48 $14.48 162
2023-01-25 $13.84 $14.23 $13.84 $14.23 $14.23 1,724
2023-01-24 $14.31 $14.33 $14.29 $14.29 $14.29 2,946
2023-01-23 $14.26 $14.48 $14.20 $14.36 $14.36 41,899
2023-01-20 $13.52 $13.99 $13.52 $13.95 $13.95 91,907
2023-01-19 $13.55 $13.55 $13.43 $13.43 $13.43 4,968
2023-01-18 $14.23 $14.23 $13.81 $13.81 $13.81 21,548
2023-01-17 $14.42 $14.42 $14.35 $14.35 $14.35 503
2023-01-13 $14.34 $14.57 $14.32 $14.57 $14.57 3,821
2023-01-12 $14.26 $14.34 $14.26 $14.34 $14.34 1,387
2023-01-11 $14.20 $14.27 $14.20 $14.27 $14.27 2,234
2023-01-10 $13.72 $13.90 $13.64 $13.90 $13.90 696
2023-01-09 $14.11 $14.11 $13.72 $13.72 $13.72 517
2023-01-06 $13.59 $13.75 $13.57 $13.75 $13.75 14,786
2023-01-05 $13.03 $13.03 $13.00 $13.00 $13.00 255
2023-01-04 $13.39 $13.39 $13.27 $13.31 $13.31 15,403
2023-01-03 $13.15 $13.27 $13.15 $13.27 $13.27 1,276
2022-12-30 $13.31 $13.31 $13.31 $13.31 $13.31 158
2022-12-29 $13.50 $13.50 $13.47 $13.47 $13.47 803
2022-12-28 $13.46 $13.50 $13.01 $13.01 $13.01 553
2022-12-27 $13.24 $13.44 $13.24 $13.38 $13.38 1,955
2022-12-23 $13.48 $13.48 $13.48 $13.48 $13.41 113
2022-12-22 $13.38 $13.38 $13.05 $13.30 $13.24 1,466
2022-12-21 $13.94 $13.94 $13.66 $13.73 $13.66 589
2022-12-20 $13.38 $13.38 $13.29 $13.29 $13.23 549
2022-12-19 $13.40 $13.40 $13.25 $13.25 $13.19 475
2022-12-16 $13.41 $13.52 $13.41 $13.52 $13.45 536
2022-12-15 $14.03 $14.03 $13.86 $13.86 $13.79 638
2022-12-14 $15.17 $15.18 $14.75 $14.75 $14.68 681
2022-12-13 $14.95 $14.99 $14.95 $14.97 $14.89 621
2022-12-12 $14.44 $14.72 $14.44 $14.72 $14.65 1,967
2022-12-09 $14.65 $14.66 $14.30 $14.30 $14.30 6,565
2022-12-08 $14.59 $14.64 $14.55 $14.56 $14.56 11,545
2022-12-07 $14.19 $14.46 $14.19 $14.34 $14.34 968
2022-12-06 $14.58 $14.58 $14.24 $14.33 $14.33 179,303
2022-12-05 $14.77 $14.77 $14.74 $14.77 $14.77 1,394
2022-12-02 $15.05 $15.53 $15.05 $15.43 $15.43 13,165
2022-12-01 $15.29 $15.50 $15.28 $15.43 $15.43 6,651
2022-11-30 $14.95 $15.44 $14.95 $15.40 $15.40 8,587
2022-11-29 $14.57 $14.57 $14.32 $14.46 $14.46 3,818
2022-11-28 $14.76 $14.87 $14.46 $14.52 $14.52 26,257
2022-11-25 $15.08 $15.10 $15.04 $15.04 $15.04 1,455
2022-11-23 $14.97 $14.97 $14.97 $14.97 $14.97 47
2022-11-22 $14.69 $14.88 $14.65 $14.88 $14.88 11,635
2022-11-21 $14.39 $14.52 $14.39 $14.42 $14.42 20,396
2022-11-18 $14.29 $14.53 $14.26 $14.53 $14.53 10,253
2022-11-17 $13.92 $14.27 $13.92 $14.21 $14.21 2,756
2022-11-16 $14.45 $14.49 $14.30 $14.30 $14.30 1,022
2022-11-15 $14.71 $14.80 $14.28 $14.58 $14.58 28,116
2022-11-14 $14.48 $14.64 $14.28 $14.30 $14.30 52,558
2022-11-11 $14.37 $14.51 $14.27 $14.49 $14.49 1,741
2022-11-10 $13.88 $14.41 $13.88 $14.41 $14.41 2,376
2022-11-09 $13.11 $13.29 $12.85 $12.89 $12.89 11,869
2022-11-08 $13.27 $13.60 $13.23 $13.41 $13.41 6,165
2022-11-07 $13.00 $13.27 $13.00 $13.25 $13.25 27,183
2022-11-04 $13.00 $13.10 $12.61 $12.92 $12.92 766
2022-11-03 $11.63 $12.76 $11.63 $12.55 $12.55 8,470
2022-11-02 $13.36 $13.71 $12.81 $12.81 $12.81 7,725
2022-11-01 $13.53 $13.53 $13.45 $13.48 $13.48 30,228
2022-10-31 $13.53 $13.60 $13.47 $13.50 $13.50 4,846
2022-10-28 $13.62 $13.73 $13.27 $13.72 $13.72 7,576
2022-10-27 $13.05 $13.08 $12.97 $12.97 $12.97 2,099
2022-10-26 $13.13 $13.16 $13.06 $13.06 $13.06 2,375
2022-10-25 $12.97 $13.15 $12.97 $13.15 $13.15 2,248
2022-10-24 $12.64 $12.90 $12.56 $12.90 $12.90 5,112
2022-10-21 $11.92 $12.44 $11.89 $12.37 $12.37 14,843
2022-10-20 $12.07 $12.07 $11.71 $11.71 $11.71 39,944
2022-10-19 $12.20 $12.20 $12.10 $12.14 $12.14 7,461
2022-10-18 $12.39 $12.39 $12.24 $12.38 $12.38 19,228
2022-10-17 $12.08 $12.11 $12.03 $12.06 $12.06 30,612
2022-10-14 $12.16 $12.16 $11.54 $11.57 $11.57 15,032
2022-10-13 $12.03 $12.16 $12.03 $12.09 $12.09 1,998
2022-10-12 $11.81 $11.81 $11.57 $11.57 $11.57 106
2022-10-11 $11.72 $11.72 $11.72 $11.72 $11.72 102
2022-10-10 $11.77 $11.79 $11.77 $11.79 $11.79 411
2022-10-07 $12.11 $12.11 $11.80 $11.84 $11.84 2,906
2022-10-06 $12.66 $12.68 $12.55 $12.55 $12.55 421
2022-10-05 $12.94 $12.96 $12.81 $12.81 $12.81 1,890
2022-10-04 $12.83 $12.88 $12.83 $12.88 $12.88 315
2022-10-03 $11.96 $11.96 $11.96 $11.96 $11.96 170
2022-09-30 $11.84 $11.84 $11.48 $11.48 $11.48 293
2022-09-29 $11.77 $11.78 $11.77 $11.78 $11.78 1,807
2022-09-28 $12.27 $12.27 $12.27 $12.27 $12.27 14
2022-09-27 $11.77 $11.77 $11.77 $11.77 $11.77 17,531
2022-09-26 $12.05 $12.05 $12.05 $12.05 $12.05 24
2022-09-23 $12.17 $12.29 $12.17 $12.23 $12.23 3,181
2022-09-22 $12.65 $12.73 $12.61 $12.66 $12.66 937
2022-09-21 $13.55 $13.55 $12.98 $12.98 $12.98 3,766
2022-09-20 $13.18 $13.36 $13.15 $13.36 $13.36 1,000
2022-09-19 $13.70 $13.70 $13.70 $13.70 $13.70 16
2022-09-16 $13.29 $13.47 $13.24 $13.47 $13.47 2,788
2022-09-15 $13.53 $13.67 $13.53 $13.67 $13.67 715
2022-09-14 $13.89 $13.89 $13.89 $13.89 $13.89 1,855
2022-09-13 $14.33 $14.33 $13.83 $13.83 $13.83 1,855
2022-09-12 $15.10 $15.19 $15.10 $15.19 $15.19 388
2022-09-09 $14.97 $14.97 $14.97 $14.97 $14.97 46
2022-09-08 $14.51 $14.51 $14.51 $14.51 $14.51 16
2022-09-07 $14.34 $14.34 $14.34 $14.34 $14.34 30
2022-09-06 $13.66 $13.74 $13.66 $13.74 $13.74 430
2022-09-02 $13.80 $13.83 $13.80 $13.82 $13.82 1,018
2022-09-01 $13.83 $14.17 $13.83 $14.17 $14.17 11,359
2022-08-31 $14.12 $14.15 $14.08 $14.11 $14.11 555
2022-08-30 $14.44 $14.44 $14.11 $14.26 $14.26 2,861
2022-08-29 $14.44 $14.64 $14.44 $14.64 $14.64 823
2022-08-26 $15.51 $15.51 $14.86 $14.86 $14.86 140
2022-08-25 $15.84 $15.84 $15.84 $15.84 $15.84 5
2022-08-24 $15.46 $15.46 $15.46 $15.46 $15.46 17
2022-08-23 $15.42 $15.42 $15.42 $15.42 $15.42 188
2022-08-22 $15.80 $15.80 $15.49 $15.49 $15.49 1,711
2022-08-19 $16.17 $16.17 $16.14 $16.14 $16.14 731
2022-08-18 $16.23 $16.40 $16.23 $16.40 $16.40 1,128
2022-08-17 $16.31 $16.31 $16.18 $16.27 $16.27 7,891
2022-08-16 $16.50 $16.50 $16.50 $16.50 $16.50 134
2022-08-15 $16.30 $16.41 $16.30 $16.41 $16.41 203
2022-08-12 $16.02 $16.29 $16.02 $16.29 $16.29 582
2022-08-11 $15.82 $15.82 $15.82 $15.82 $15.82 4
2022-08-10 $15.77 $15.77 $15.77 $15.77 $15.77 21
2022-08-09 $15.10 $15.16 $15.10 $15.16 $15.16 200
2022-08-08 $15.34 $15.34 $15.34 $15.34 $15.34 96
2022-08-05 $13.61 $15.31 $13.61 $15.31 $15.31 1,952
2022-08-04 $15.25 $15.25 $15.25 $15.25 $15.25 1
2022-08-03 $15.26 $15.33 $15.26 $15.33 $15.33 319
2022-08-02 $15.09 $15.09 $14.91 $14.91 $14.91 1,460
2022-08-01 $15.11 $15.13 $15.11 $15.13 $15.13 4,677
2022-07-29 $15.20 $15.20 $15.20 $15.20 $15.20 46
2022-07-28 $14.62 $14.79 $14.62 $14.79 $14.79 483
2022-07-27 $14.42 $14.42 $14.42 $14.42 $14.42 4,731
2022-07-26 $13.80 $13.80 $13.71 $13.75 $13.75 4,731
2022-07-25 $13.88 $13.88 $13.88 $13.88 $13.88 85
2022-07-22 $13.79 $13.79 $13.79 $13.79 $13.79 135
2022-07-21 $13.97 $13.97 $13.97 $13.97 $13.97 17
2022-07-20 $13.49 $13.79 $13.49 $13.74 $13.74 971
2022-07-19 $13.65 $13.65 $13.65 $13.65 $13.65 16
2022-07-18 $12.85 $12.85 $12.85 $12.85 $12.85 182
2022-07-15 $13.08 $13.08 $13.08 $13.08 $13.08 13
2022-07-14 $12.44 $12.63 $12.44 $12.60 $12.60 4,640
2022-07-13 $12.86 $12.86 $12.78 $12.78 $12.78 162
2022-07-12 $13.19 $13.26 $12.95 $12.95 $12.95 1,312
2022-07-11 $13.15 $13.22 $13.10 $13.10 $13.10 3,762
2022-07-08 $13.35 $13.35 $13.35 $13.35 $13.35 45
2022-07-07 $13.39 $13.40 $13.39 $13.40 $13.40 2,375
2022-07-06 $12.87 $13.03 $12.87 $13.03 $13.03 281
2022-07-05 $12.66 $12.91 $12.66 $12.91 $12.91 1,055
2022-07-01 $12.55 $12.99 $12.55 $12.99 $12.99 504
2022-06-30 $12.55 $12.74 $12.44 $12.72 $12.72 4,208
2022-06-29 $12.85 $12.91 $12.76 $12.91 $12.91 2,172
2022-06-28 $12.96 $12.96 $12.96 $12.96 $12.96 53
2022-06-27 $13.60 $13.60 $13.43 $13.43 $13.43 334
2022-06-24 $13.72 $13.72 $13.72 $13.72 $13.56 26
2022-06-23 $12.39 $12.92 $12.39 $12.91 $12.75 1,710
2022-06-22 $12.49 $12.65 $12.49 $12.65 $12.50 204
2022-06-21 $12.56 $12.56 $12.56 $12.56 $12.41 25
2022-06-17 $12.36 $12.36 $12.27 $12.30 $12.15 352
2022-06-16 $11.93 $12.39 $11.93 $12.29 $12.15 1,191
2022-06-15 $13.05 $13.08 $13.05 $13.08 $12.93 521
2022-06-14 $12.94 $13.02 $12.78 $12.84 $12.69 6,104
2022-06-13 $13.14 $13.31 $12.97 $12.97 $12.82 1,348
2022-06-10 $13.95 $13.95 $13.88 $13.88 $13.71 295
2022-06-09 $14.58 $14.58 $14.58 $14.58 $14.41 89
2022-06-08 $15.37 $15.37 $15.16 $15.16 $14.99 375
2022-06-07 $15.53 $15.53 $15.53 $15.53 $15.35 1
2022-06-06 $15.28 $15.28 $15.28 $15.28 $15.10 12
2022-06-03 $15.17 $15.17 $15.17 $15.17 $14.99 99
2022-06-02 $15.51 $15.51 $15.51 $15.51 $15.32 7
2022-06-01 $15.03 $15.16 $14.88 $15.05 $14.87 871
2022-05-31 $15.49 $15.49 $15.27 $15.31 $15.13 4,217
2022-05-27 $15.34 $15.43 $15.31 $15.43 $15.25 6,128
2022-05-26 $14.79 $14.96 $14.76 $14.81 $14.64 7,001
2022-05-25 $14.25 $14.36 $14.25 $14.36 $14.19 1,032
2022-05-24 $14.15 $14.15 $14.14 $14.14 $13.97 318
2022-05-23 $15.24 $15.24 $14.24 $14.24 $14.08 1,237
2022-05-20 $14.15 $14.15 $13.91 $13.91 $13.75 1,170
2022-05-19 $14.05 $14.05 $14.00 $14.00 $13.84 355
2022-05-18 $14.64 $14.66 $14.15 $14.15 $13.98 549
2022-05-17 $15.16 $15.16 $15.16 $15.16 $14.99 35
2022-05-16 $14.56 $14.83 $14.56 $14.61 $14.44 17,021
2022-05-13 $14.71 $14.72 $14.67 $14.67 $14.50 731
2022-05-12 $14.00 $14.22 $14.00 $14.22 $14.05 623
2022-05-11 $14.42 $14.42 $14.17 $14.17 $14.00 226
2022-05-10 $14.72 $14.92 $14.64 $14.64 $14.47 101,244
2022-05-09 $15.00 $15.00 $14.72 $14.72 $14.54 2,126
2022-05-06 $15.14 $15.26 $15.14 $15.26 $15.08 4,446
2022-05-05 $15.58 $15.58 $15.41 $15.42 $15.24 10,850
2022-05-04 $16.32 $16.32 $16.32 $16.32 $16.13 7
2022-05-03 $15.65 $15.65 $15.52 $15.52 $15.33 830
2022-05-02 $15.35 $15.35 $15.35 $15.35 $15.17 100
2022-04-29 $15.27 $15.27 $15.27 $15.27 $15.09 51
2022-04-28 $16.22 $16.22 $16.16 $16.16 $15.97 531
2022-04-27 $15.62 $15.62 $15.62 $15.62 $15.44 2
2022-04-26 $15.62 $15.62 $15.62 $15.62 $15.44 38
2022-04-25 $15.99 $16.25 $15.99 $16.25 $16.06 772
2022-04-22 $16.19 $16.19 $16.19 $16.19 $16.00 22
2022-04-21 $17.17 $17.17 $16.91 $16.91 $16.71 132
2022-04-20 $17.11 $17.11 $17.11 $17.11 $16.91 2
2022-04-19 $16.84 $16.84 $16.84 $16.84 $16.65 70
2022-04-18 $16.44 $16.45 $16.36 $16.36 $16.16 713
2022-04-14 $16.67 $16.67 $16.40 $16.40 $16.21 1,039
2022-04-13 $16.59 $16.62 $16.52 $16.62 $16.43 11,677
2022-04-12 $16.74 $16.74 $16.38 $16.38 $16.19 3,326
2022-04-11 $16.60 $16.60 $16.42 $16.42 $16.23 1,289
2022-04-08 $16.84 $16.84 $16.70 $16.70 $16.50 2,251
2022-04-07 $16.77 $16.77 $16.77 $16.77 $16.57 27
2022-04-06 $16.59 $16.68 $16.58 $16.63 $16.44 1,424
2022-04-05 $16.87 $16.87 $16.66 $16.66 $16.47 1,175
2022-04-04 $16.95 $16.95 $16.89 $16.89 $16.69 115
2022-04-01 $16.73 $16.85 $16.72 $16.85 $16.66 4,323
2022-03-31 $16.78 $16.78 $16.78 $16.78 $16.59 70
2022-03-30 $17.20 $17.20 $17.05 $17.05 $16.85 104
2022-03-29 $17.10 $17.27 $17.10 $17.26 $17.06 2,846
2022-03-28 $16.91 $16.91 $16.91 $16.91 $16.71 10
2022-03-25 $16.72 $16.79 $16.72 $16.79 $16.59 319
2022-03-24 $16.59 $16.59 $16.59 $16.59 $16.40 16
2022-03-23 $16.65 $16.65 $16.33 $16.33 $16.14 353
2022-03-22 $16.73 $16.73 $16.63 $16.69 $16.49 2,067
2022-03-21 $16.60 $16.60 $16.60 $16.60 $16.41 250
2022-03-18 $16.25 $16.50 $16.25 $16.50 $16.31 207
2022-03-17 $16.29 $16.29 $16.29 $16.29 $16.10 6
2022-03-16 $15.92 $15.98 $15.89 $15.97 $15.78 716
2022-03-15 $15.45 $15.45 $15.45 $15.45 $15.27 813
2022-03-14 $14.95 $14.97 $14.95 $14.97 $14.79 1,579
2022-03-11 $15.15 $15.17 $14.99 $14.99 $14.81 4,620
2022-03-10 $15.15 $15.27 $14.90 $15.27 $15.09 1,200
2022-03-09 $15.18 $15.44 $15.18 $15.37 $15.19 1,191
2022-03-08 $14.73 $15.29 $14.69 $14.79 $14.62 4,968
2022-03-07 $15.42 $15.42 $15.01 $15.01 $14.83 11,859

Dividend Performers ETF (IPDP) News Headlines

Recent Dividend Performers ETF (IPDP) News
Similar Companies to Dividend Performers ETF (IPDP) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.