Dividend Performers ETF (IPDP)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7538 | -3.7224691358 | 20.25 | 20.93 | 19.2975 | 348 | 19.47544321 | SP |
| 4 | -1.7938 | -8.4255519023 | 21.29 | 22.06 | 19.2975 | 1473 | 20.7096937 | SP |
| 12 | -0.0593 | -0.303239497839 | 19.5555 | 22.06 | 19.15 | 1577 | 20.11888694 | SP |
| 26 | 0.7962 | 4.2577540107 | 18.7 | 22.06 | 17.31 | 1091 | 19.55966793 | SP |
| 52 | 2.0062 | 11.4705546026 | 17.49 | 22.06 | 16.22 | 1347 | 18.55508396 | SP |
| 156 | 4.1562 | 27.0938722295 | 15.34 | 22.06 | 11.01 | 2496 | 15.02157887 | SP |
| 260 | 4.1562 | 27.0938722295 | 15.34 | 22.06 | 11.01 | 2496 | 15.02157887 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 19.4962 | 0.2 | 1.03 | 20.17 | 20.17 | 19.4962 | 413 |
| 1734651000 | 19.2975 | -0.02 | -0.13 | 19.33 | 19.33 | 19.2975 | 242 |
| 1734564600 | 19.3223 | -0.65 | -3.26 | 19.9732 | 20.01 | 19.3223 | 1149 |
| 1734478200 | 19.9732 | -0.2 | -0.97 | 19.96 | 19.9732 | 19.96 | 114 |
| 1734391800 | 20.1695 | -0.05 | -0.25 | 20.93 | 20.93 | 20.1695 | 222 |
| 1734132600 | 20.2208 | -0.09 | -0.44 | 20.25 | 20.25 | 20.2208 | 11 |
| 1734046200 | 20.31 | -0.01 | -0.06 | 21.08 | 21.08 | 20.26 | 838 |
| 1733959800 | 20.3225 | 0.02 | 0.11 | 20.3 | 20.3225 | 20.3 | 20 |
| 1733873400 | 20.3 | -0.23 | -1.12 | 20.6 | 20.6 | 19.54 | 1348 |
| 1733787000 | 20.5292 | -0.18 | -0.89 | 21.38 | 21.38 | 20.5292 | 5394 |
| 1733527800 | 20.7126 | -0.07 | -0.34 | 20.7835 | 20.7835 | 20.7126 | 20 |
| 1733441400 | 20.7835 | -0.11 | -0.54 | 21.63 | 21.63 | 20.78 | 781 |
| 1733355000 | 20.8973 | 0.03 | 0.16 | 20.8634 | 20.8973 | 20.85 | 2936 |
| 1733268600 | 20.8634 | -0.1 | -0.46 | 20.96 | 20.96 | 20.82 | 3303 |
| 1733182200 | 20.96 | -0.09 | -0.41 | 22.06 | 22.06 | 20.96 | 8792 |
| 1732917840 | 21.0471 | 0.08 | 0.39 | 21.73 | 21.73 | 21.0471 | 252 |
| 1732750200 | 20.9653 | -0.02 | -0.08 | 21.67 | 21.67 | 20.9653 | 401 |
| 1732663800 | 20.983 | 0.08 | 0.40 | 20.93 | 21.03 | 20.8705 | 1304 |
| 1732577400 | 20.8999 | 0.13 | 0.63 | 20.875 | 20.8999 | 20.86 | 775 |
| 1732318200 | 20.7682 | 0.2 | 0.99 | 21.29 | 21.29 | 20.7682 | 93 |
| 1732231800 | 20.5645 | 0.31 | 1.51 | 20.2587 | 20.6 | 20.2587 | 13 |
| 1732145400 | 20.2587 | 0.03 | 0.14 | 20.2307 | 20.2587 | 20.2307 | 24 |
| 1732059000 | 20.2307 | -0.09 | -0.42 | 20.316 | 20.316 | 20.2307 | 21 |
| 1731972600 | 20.316 | 0.03 | 0.14 | 21.01 | 21.01 | 20.316 | 600 |
| 1731713400 | 20.2875 | -0.18 | -0.88 | 20.4682 | 20.4682 | 20.27 | 23456 |
| 1731627000 | 20.4682 | -0.21 | -1.03 | 20.6819 | 20.6819 | 20.4682 | 38 |
| 1731540600 | 20.6819 | 0.02 | 0.10 | 20.66 | 20.79 | 20.66 | 1509 |
| 1731454200 | 20.6618 | -0.15 | -0.74 | 20.815 | 20.815 | 20.6618 | 148 |
| 1731367800 | 20.815 | 0.12 | 0.56 | 21.44 | 21.44 | 20.815 | 15 |
| 1731108600 | 20.6996 | 0.16 | 0.77 | 21.29 | 21.29 | 20.6996 | 53 |
| 1731022200 | 20.5417 | 0.07 | 0.33 | 20.49 | 20.61 | 20.48 | 2173 |
| 1730935800 | 20.4734 | 0.79 | 4.01 | 20.33 | 20.4734 | 20.33 | 40 |
| 1730849400 | 19.6848 | 0.29 | 1.50 | 20.08 | 20.08 | 19.6848 | 65 |
| 1730763000 | 19.3948 | 0.02 | 0.10 | 19.15 | 19.3948 | 19.15 | 82 |
| 1730500200 | 19.3746 | 0.08 | 0.44 | 19.29 | 19.43 | 19.29 | 96 |
| 1730413800 | 19.29 | -0.26 | -1.35 | 20.12 | 20.12 | 19.29 | 13432 |
| 1730327400 | 19.5545 | -0.08 | -0.39 | 19.48 | 19.61 | 19.48 | 277 |
| 1730241000 | 19.6305 | -0 | -0.00 | 20.22 | 20.22 | 19.63 | 1311 |
| 1730154600 | 19.6309 | 0.14 | 0.70 | 20.28 | 20.28 | 19.6309 | 68 |
| 1729895400 | 19.4943 | -0.15 | -0.76 | 19.75 | 19.75 | 19.4943 | 302 |
| 1729809000 | 19.6429 | -0 | -0.02 | 19.68 | 19.68 | 19.6429 | 53 |
| 1729722600 | 19.6468 | -0.12 | -0.59 | 20.39 | 20.39 | 19.5936 | 407 |
| 1729636200 | 19.7625 | -0.2 | -0.99 | 19.93 | 20.41 | 19.7625 | 430 |
| 1729549800 | 19.9598 | -0.19 | -0.92 | 19.98 | 19.98 | 19.9598 | 205 |
| 1729290600 | 20.146 | 0.05 | 0.24 | 20.097 | 20.146 | 20.08 | 207 |
| 1729204200 | 20.097 | 0.08 | 0.41 | 20.05 | 20.097 | 20.04 | 163 |
| 1729117800 | 20.0148 | 0.15 | 0.75 | 19.25 | 20.0148 | 19.25 | 384 |
| 1729031400 | 19.8652 | -0.19 | -0.97 | 20.62 | 20.62 | 19.8652 | 3411 |
| 1728945000 | 20.06 | 0.25 | 1.26 | 20.51 | 20.51 | 20.0084 | 1479 |
| 1728685800 | 19.8111 | 0.17 | 0.89 | 19.637 | 19.8111 | 19.637 | 88 |
| 1728599400 | 19.637 | -0.1 | -0.50 | 19.69 | 19.69 | 19.637 | 3 |
| 1728513000 | 19.7356 | 0.22 | 1.12 | 19.53 | 19.7356 | 19.53 | 6 |
| 1728426600 | 19.5165 | 0.16 | 0.83 | 19.44 | 19.5165 | 19.42 | 93 |
| 1728340200 | 19.3557 | -0.21 | -1.08 | 19.57 | 19.57 | 19.3557 | 84 |
| 1728081000 | 19.5673 | 0.24 | 1.22 | 19.3321 | 19.5673 | 19.3321 | 1571 |
| 1727994600 | 19.3321 | -0.12 | -0.60 | 19.3 | 19.3321 | 19.3 | 208 |
| 1727908200 | 19.4489 | 0.02 | 0.10 | 19.4304 | 19.4489 | 19.42 | 186 |
| 1727821800 | 19.4304 | -0.13 | -0.66 | 20.44 | 20.44 | 19.33 | 96 |
| 1727735400 | 19.56 | 0.06 | 0.28 | 19.68 | 19.68 | 19.5 | 728 |
| 1727476200 | 19.5049 | -0.05 | -0.26 | 19.5555 | 19.68 | 19.5049 | 11496 |
| 1727389800 | 19.5555 | 0.02 | 0.08 | 19.72 | 19.72 | 19.5555 | 14 |
| 1727303400 | 19.54 | -0.06 | -0.32 | 19.6031 | 19.6031 | 19.51 | 13 |
| 1727217000 | 19.6031 | 0 | 0.01 | 19.6011 | 19.6031 | 19.58 | 6 |
| 1727130600 | 19.6011 | 0.07 | 0.37 | 20.49 | 20.49 | 19.6 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
