MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IPAV — Global X Infrastructure Development ex-U.S. ETF
Cboe BZXGlobal X Infrastructure Development ex-U.S. ETF
$30.74
+0.18(+0.60%)
- O
- 30.77
- H
- 30.77
- L
- 30.72
- V
- 973.33
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.74
Period Return+25.39%
Period High$35.40
Period Low$24.51
Avg Daily Volume1.7K
Total Trading Days365
IPAV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.77 | $30.77 | $30.72 | $30.74 | +$0.18 | +0.60% | 973 | $30.73 | $30.72 $30.77 |
| Oct 1, 2026 | $30.50 | $30.59 | $30.23 | $30.56 | +$0.01 | +0.02% | 31,969 | $30.45 | $30.23 $30.59 |
| Sep 30, 2026 | $30.74 | $30.74 | $30.55 | $30.55 | $-0.13 | -0.42% | 151 | $30.73 | $30.55 $30.74 |
| Sep 29, 2026 | $30.67 | $30.68 | $30.67 | $30.68 | $-0.23 | -0.75% | 130 | $30.67 | $30.67 $30.68 |
| Sep 28, 2026 | $30.96 | $30.96 | $30.90 | $30.91 | $-0.29 | -0.93% | 371 | $30.91 | $30.90 $30.96 |
| Sep 25, 2026 | $31.17 | $31.20 | $31.02 | $31.20 | +$0.22 | +0.70% | 346 | $31.12 | $31.02 $31.20 |
| Sep 24, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $-0.34 | -1.10% | 279 | $30.98 | $30.98 $30.98 |
| Sep 23, 2026 | $31.47 | $31.47 | $31.33 | $31.33 | $-0.59 | -1.84% | 208 | $31.44 | $31.33 $31.47 |
| Sep 22, 2026 | $31.77 | $31.92 | $31.77 | $31.92 | +$0.25 | +0.78% | 210 | $31.80 | $31.77 $31.92 |
| Sep 21, 2026 | $31.54 | $31.67 | $31.54 | $31.67 | +$0.33 | +1.06% | 145 | $31.55 | $31.54 $31.67 |
| Sep 18, 2026 | $30.50 | $31.34 | $30.50 | $31.34 | $-0.25 | -0.78% | 10,760 | $31.22 | $30.50 $31.34 |
| Sep 17, 2026 | $31.72 | $31.72 | $31.58 | $31.58 | +$0.47 | +1.49% | 526 | $31.72 | $31.58 $31.72 |
| Sep 16, 2026 | $31.41 | $31.41 | $31.12 | $31.12 | $-0.14 | -0.44% | 470 | $31.39 | $31.12 $31.41 |
| Sep 15, 2026 | $31.25 | $31.25 | $31.25 | $31.25 | $-0.20 | -0.64% | 16 | $31.30 | $31.25 $31.25 |
| Sep 14, 2026 | $31.48 | $31.48 | $31.45 | $31.45 | $-0.66 | -2.07% | 306 | $31.48 | $31.45 $31.48 |
| Sep 11, 2026 | $32.12 | $32.12 | $32.12 | $32.12 | +$0.25 | +0.79% | 28 | $32.13 | $32.12 $32.12 |
| Sep 10, 2026 | $32.00 | $32.02 | $31.82 | $31.87 | $-0.56 | -1.73% | 958 | $31.93 | $31.82 $32.02 |
| Sep 9, 2026 | $32.52 | $32.52 | $32.43 | $32.43 | $-0.07 | -0.21% | 129 | $32.51 | $32.43 $32.52 |
| Sep 8, 2026 | $32.62 | $32.62 | $32.50 | $32.50 | +$0.02 | +0.05% | 5,747 | $32.61 | $32.50 $32.62 |
| Sep 4, 2026 | $32.42 | $32.48 | $32.41 | $32.48 | +$0.16 | +0.51% | 10,816 | $32.41 | $32.41 $32.48 |
| Sep 3, 2026 | $32.32 | $32.32 | $32.32 | $32.32 | +$0.42 | +1.32% | 94 | $32.28 | $32.32 $32.32 |
| Sep 2, 2026 | $31.75 | $31.90 | $31.75 | $31.90 | +$0.16 | +0.51% | 631 | $31.80 | $31.75 $31.90 |
| Sep 1, 2026 | $31.74 | $31.74 | $31.74 | $31.74 | $-0.39 | -1.23% | 28 | $31.81 | $31.74 $31.74 |
| Aug 31, 2026 | $32.20 | $32.20 | $32.13 | $32.13 | $-0.16 | -0.50% | 243 | $32.20 | $32.13 $32.20 |
| Aug 28, 2026 | $32.60 | $32.60 | $32.29 | $32.29 | $-0.24 | -0.74% | 886 | $32.46 | $32.29 $32.60 |
| Aug 27, 2026 | $32.58 | $32.58 | $32.54 | $32.54 | +$0.04 | +0.12% | 223 | $32.58 | $32.54 $32.58 |
| Aug 26, 2026 | $32.56 | $32.56 | $32.50 | $32.50 | +$0.08 | +0.26% | 312 | $32.55 | $32.50 $32.56 |
| Aug 25, 2026 | $32.32 | $32.41 | $32.27 | $32.41 | +$0.62 | +1.95% | 857 | $32.37 | $32.27 $32.41 |
| Aug 24, 2026 | $31.93 | $31.93 | $31.79 | $31.79 | $-0.19 | -0.61% | 535 | $31.89 | $31.79 $31.93 |
| Aug 21, 2026 | $30.50 | $32.00 | $30.50 | $31.99 | +$0.20 | +0.64% | 1,507 | $31.23 | $30.50 $32.00 |