Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IPOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.7325 | 0.12 | 0.51% | 22.645 | 22.7475 | 22.2825 | 280 |
| May 16 2024 | 22.6175 | 0.05 | 0.24% | 22.785 | 22.8025 | 20.4075 | 2,191 |
| May 15 2024 | 22.5625 | 0.23 | 1.02% | 22.48 | 22.61 | 22.1275 | 2,330 |
| May 14 2024 | 22.335 | 0.30 | 1.34% | 22.00 | 22.48 | 21.8475 | 5,973 |
| May 13 2024 | 22.04 | 0.32 | 1.50% | 21.74 | 22.4725 | 21.705 | 1,135 |
| May 10 2024 | 21.715 | -0.58 | -2.58% | 22.49 | 22.6625 | 21.545 | 53,065 |
| May 09 2024 | 22.29 | 0.29 | 1.34% | 22.14 | 22.3525 | 22.0275 | 2,155 |
| May 08 2024 | 21.995 | 0.12 | 0.53% | 21.945 | 22.4575 | 21.3725 | 2,565 |
| May 07 2024 | 21.88 | 0.42 | 1.96% | 22.00 | 22.045 | 20.89 | 3,510 |
| May 03 2024 | 21.46 | 0.43 | 2.04% | 21.25 | 21.6825 | 20.6375 | 3,781 |
| May 02 2024 | 21.03 | 0.05 | 0.26% | 21.29 | 21.5425 | 20.4825 | 2,478 |
| May 01 2024 | 20.975 | -0.04 | -0.17% | 21.00 | 21.47 | 20.445 | 291 |
| Apr 30 2024 | 21.01 | -0.47 | -2.19% | 21.60 | 21.6775 | 20.89 | 5,156 |
| Apr 29 2024 | 21.48 | 0.33 | 1.56% | 21.33 | 21.5125 | 21.045 | 1,000 |
| Apr 26 2024 | 21.15 | 0.13 | 0.64% | 21.355 | 21.6025 | 20.115 | 831 |
| Apr 25 2024 | 21.015 | -0.09 | -0.40% | 21.27 | 21.33 | 20.7725 | 388 |
| Apr 24 2024 | 21.10 | -0.34 | -1.57% | 21.43 | 21.70 | 20.0375 | 2,814 |
| Apr 23 2024 | 21.4375 | 0.34 | 1.61% | 21.05 | 21.5675 | 21.0475 | 953 |
| Apr 22 2024 | 21.0975 | 0.37 | 1.77% | 20.98 | 21.1375 | 20.7575 | 645 |
| Apr 19 2024 | 20.73 | 0.08 | 0.39% | 20.625 | 20.81 | 20.2285 | 1,174 |
| Apr 18 2024 | 20.65 | 0.38 | 1.89% | 20.56 | 21.195 | 20.235 | 615 |
| Apr 17 2024 | 20.2675 | 0.32 | 1.60% | 20.30 | 20.4775 | 19.9825 | 1,753 |
| Apr 16 2024 | 19.948 | -0.73 | -3.54% | 20.235 | 20.405 | 19.796 | 8,198 |
| Apr 15 2024 | 20.68 | -0.10 | -0.46% | 21.27 | 21.27 | 20.595 | 262 |
| Apr 12 2024 | 20.775 | -0.36 | -1.68% | 21.42 | 21.615 | 20.6675 | 13,883 |
| Apr 11 2024 | 21.13 | -0.26 | -1.22% | 21.63 | 21.63 | 20.9975 | 2,300 |
| Apr 10 2024 | 21.39 | -0.11 | -0.52% | 21.93 | 21.93 | 21.2375 | 8,952 |
| Apr 09 2024 | 21.5025 | -0.21 | -0.97% | 21.93 | 21.9925 | 21.2925 | 6,174 |
| Apr 08 2024 | 21.7125 | 0.47 | 2.20% | 21.445 | 21.7325 | 21.2325 | 8,703 |
| Apr 05 2024 | 21.245 | -0.10 | -0.45% | 20.93 | 21.5325 | 20.93 | 1,596 |
| Apr 04 2024 | 21.34 | 0.34 | 1.62% | 21.195 | 21.3675 | 20.91 | 2,556 |
| Apr 03 2024 | 21.00 | 0.11 | 0.55% | 20.985 | 21.0275 | 20.7025 | 6,254 |
| Apr 02 2024 | 20.885 | 0.04 | 0.20% | 20.665 | 21.5025 | 20.665 | 443 |
| Mar 28 2024 | 20.8425 | 0.36 | 1.77% | 20.79 | 20.8475 | 20.735 | 557 |
| Mar 27 2024 | 20.48 | 0.02 | 0.11% | 20.52 | 20.555 | 20.3175 | 495 |
| Mar 26 2024 | 20.4575 | 0.38 | 1.88% | 20.245 | 20.545 | 20.0475 | 574 |
| Mar 25 2024 | 20.08 | -0.25 | -1.24% | 20.185 | 20.4325 | 20.0725 | 2,130 |
| Mar 22 2024 | 20.3325 | -0.42 | -2.02% | 20.285 | 21.215 | 20.222 | 22,198 |
| Mar 21 2024 | 20.7525 | 0.63 | 3.12% | 20.525 | 21.23 | 20.0945 | 8,946 |
| Mar 20 2024 | 20.125 | 0.01 | 0.05% | 20.00 | 20.165 | 19.772 | 4,151 |
| Mar 19 2024 | 20.115 | -0.02 | -0.09% | 20.315 | 21.00 | 19.683 | 20,439 |
| Mar 18 2024 | 20.1325 | -0.22 | -1.09% | 20.26 | 20.46 | 20.015 | 555 |
| Mar 15 2024 | 20.355 | -0.53 | -2.53% | 20.84 | 21.275 | 19.94 | 55,732 |
| Mar 14 2024 | 20.8825 | -0.06 | -0.30% | 20.83 | 21.4225 | 20.4175 | 4,315 |
| Mar 13 2024 | 20.945 | -0.10 | -0.46% | 21.00 | 21.40 | 20.3875 | 113 |
| Mar 12 2024 | 21.0425 | 0.44 | 2.15% | 20.78 | 21.2925 | 20.245 | 1,225 |
| Mar 11 2024 | 20.60 | 0.25 | 1.23% | 20.49 | 20.6625 | 20.335 | 1,723 |
| Mar 08 2024 | 20.35 | -0.06 | -0.29% | 20.42 | 20.515 | 20.035 | 740 |
| Mar 07 2024 | 20.41 | -0.21 | -1.02% | 20.45 | 20.45 | 20.085 | 4,922 |
| Mar 06 2024 | 20.62 | 0.20 | 0.95% | 20.505 | 20.76 | 20.35 | 1,166 |
| Mar 05 2024 | 20.425 | -0.23 | -1.09% | 20.58 | 20.6025 | 20.3075 | 1,785 |
| Mar 04 2024 | 20.65 | -0.14 | -0.67% | 21.11 | 21.5825 | 20.6175 | 1,374 |
| Mar 01 2024 | 20.79 | 0.11 | 0.51% | 20.99 | 21.485 | 20.5425 | 417 |
| Feb 29 2024 | 20.685 | -0.02 | -0.10% | 20.705 | 21.8125 | 20.48 | 3,038 |
| Feb 28 2024 | 20.705 | -0.47 | -2.22% | 21.155 | 21.605 | 20.4275 | 423 |
| Feb 27 2024 | 21.175 | -0.03 | -0.12% | 21.205 | 22.275 | 20.5875 | 382 |
| Feb 26 2024 | 21.20 | -0.06 | -0.26% | 21.20 | 22.58 | 20.5375 | 1,715 |
| Feb 23 2024 | 21.255 | 0.34 | 1.65% | 21.165 | 21.4325 | 20.52 | 1,945 |
| Feb 22 2024 | 20.91 | 0.30 | 1.43% | 21.18 | 21.265 | 20.3925 | 3,981 |
| Feb 21 2024 | 20.615 | -0.16 | -0.75% | 20.755 | 20.925 | 20.6025 | 434 |
| Feb 20 2024 | 20.77 | 0.41 | 2.03% | 20.43 | 21.015 | 20.2875 | 4,651 |
