ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (NQ:ILPT)

6.060 -0.040 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 6.160 6.220 6.065 6.100 179,440 -0.13(-2.09%)
Mar 11, 2026 6.070 6.260 6.070 6.230 297,517 +0.02(+0.32%)
Mar 10, 2026 6.080 6.300 6.055 6.210 214,823 +0.08(+1.31%)
Mar 09, 2026 6.250 6.250 5.930 6.130 253,873 -0.12(-1.92%)
Mar 06, 2026 6.320 6.320 6.120 6.250 233,595 -0.17(-2.65%)
Mar 05, 2026 6.520 6.610 6.310 6.420 271,645 -0.18(-2.73%)
Mar 04, 2026 6.510 6.680 6.436 6.600 440,897 +0.12(+1.85%)
Mar 03, 2026 6.040 6.510 5.890 6.480 459,939 +0.39(+6.40%)
Mar 02, 2026 5.820 6.155 5.750 6.090 279,053 +0.23(+3.92%)
Feb 27, 2026 5.930 5.980 5.830 5.860 193,658 -0.16(-2.66%)
Feb 26, 2026 5.960 6.045 5.910 6.020 176,682 +0.06(+1.01%)
Feb 25, 2026 5.780 6.010 5.780 5.960 209,515 +0.15(+2.58%)
Feb 24, 2026 5.900 5.915 5.770 5.810 119,489 -0.09(-1.53%)
Feb 23, 2026 5.830 5.935 5.743 5.900 197,828 +0.06(+1.03%)
Feb 20, 2026 5.740 5.910 5.725 5.840 253,705 +0.07(+1.21%)
Feb 19, 2026 5.130 6.000 5.130 5.770 495,012 +0.22(+3.96%)
Feb 18, 2026 5.440 5.630 5.440 5.550 227,539 +0.03(+0.54%)
Feb 17, 2026 5.440 5.590 5.375 5.520 152,351 +0.06(+1.10%)
Feb 13, 2026 5.400 5.545 5.340 5.460 249,782 +0.07(+1.30%)
Feb 12, 2026 5.550 5.630 5.240 5.390 303,356 -0.07(-1.28%)
Feb 11, 2026 5.600 5.600 5.445 5.460 201,134 -0.11(-1.97%)
Feb 10, 2026 5.540 5.610 5.530 5.570 125,702 +0.02(+0.36%)
Feb 09, 2026 5.590 5.590 5.410 5.550 169,961 -0.04(-0.72%)
Feb 06, 2026 5.480 5.610 5.470 5.590 375,455 +0.18(+3.33%)
Feb 05, 2026 5.300 5.430 5.200 5.410 358,387 +0.09(+1.69%)
Feb 04, 2026 5.370 5.430 5.285 5.320 275,962 -0.05(-0.93%)
Feb 03, 2026 5.320 5.415 5.200 5.370 324,058 +0.04(+0.75%)
Feb 02, 2026 5.370 5.420 5.300 5.330 218,754 +0.00(+0.00%)
Jan 30, 2026 5.290 5.350 5.195 5.330 293,782 -0.02(-0.37%)
Jan 29, 2026 5.260 5.350 5.210 5.350 226,694 +0.13(+2.49%)
Jan 28, 2026 5.350 5.460 5.190 5.220 257,809 -0.12(-2.25%)
Jan 27, 2026 5.360 5.390 5.281 5.340 257,497 -0.05(-0.93%)
Jan 26, 2026 5.500 5.505 5.260 5.390 519,298 -0.15(-2.71%)
Jan 23, 2026 5.679 5.679 5.530 5.540 454,581 -0.17(-2.95%)
Jan 22, 2026 5.936 5.956 5.659 5.708 253,069 -0.19(-3.19%)
Jan 21, 2026 5.718 5.912 5.699 5.897 435,552 +0.28(+4.94%)
Jan 20, 2026 5.778 5.788 5.560 5.619 237,178 -0.29(-4.87%)
Jan 16, 2026 5.907 5.971 5.847 5.907 354,580 -0.07(-1.16%)
Jan 15, 2026 5.956 6.096 5.936 5.976 215,368 +0.03(+0.50%)
Jan 14, 2026 5.946 6.036 5.877 5.946 200,928 +0.00(+0.00%)
Jan 13, 2026 5.837 6.036 5.837 5.946 273,302 +0.11(+1.87%)
Jan 12, 2026 6.224 6.313 5.758 5.837 426,789 -0.39(-6.21%)
Jan 09, 2026 6.016 6.392 5.976 6.224 541,169 +0.26(+4.32%)
Jan 08, 2026 5.669 6.075 5.654 5.966 400,475 +0.27(+4.70%)
Jan 07, 2026 5.897 5.912 5.595 5.699 462,327 -0.18(-3.04%)
Jan 06, 2026 5.550 5.931 5.520 5.877 697,552 +0.36(+6.46%)
Jan 05, 2026 5.461 5.530 5.421 5.520 443,752 +0.04(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.