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)

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2026 6.000 6.090 5.930 6.000 199,131 +0.00(+0.00%)
Jan 13, 2026 5.890 6.090 5.890 6.000 270,858 +0.11(+1.87%)
Jan 12, 2026 6.280 6.370 5.810 5.890 422,972 -0.39(-6.21%)
Jan 09, 2026 6.070 6.450 6.030 6.280 536,329 +0.26(+4.32%)
Jan 08, 2026 5.720 6.130 5.705 6.020 396,893 +0.27(+4.70%)
Jan 07, 2026 5.950 5.965 5.645 5.750 458,192 -0.18(-3.04%)
Jan 06, 2026 5.600 5.985 5.570 5.930 691,313 +0.36(+6.46%)
Jan 05, 2026 5.510 5.580 5.470 5.570 439,783 +0.04(+0.72%)
Jan 02, 2026 5.570 5.580 5.475 5.530 405,312 -0.01(-0.18%)
Dec 31, 2025 5.550 5.565 5.450 5.540 841,939 +0.01(+0.18%)
Dec 30, 2025 5.520 5.550 5.465 5.530 250,890 +0.03(+0.55%)
Dec 29, 2025 5.450 5.526 5.410 5.500 345,048 -0.01(-0.18%)
Dec 26, 2025 5.390 5.530 5.300 5.510 280,996 +0.04(+0.73%)
Dec 24, 2025 5.360 5.490 5.350 5.470 257,690 +0.01(+0.18%)
Dec 23, 2025 5.410 5.480 5.360 5.460 371,386 +0.03(+0.55%)
Dec 22, 2025 5.640 5.640 5.430 5.430 395,293 -0.01(-0.18%)
Dec 19, 2025 5.760 5.760 5.425 5.440 625,740 -0.33(-5.72%)
Dec 18, 2025 5.490 5.770 5.475 5.770 748,050 +0.28(+5.10%)
Dec 17, 2025 5.540 5.590 5.440 5.490 201,120 -0.05(-0.90%)
Dec 16, 2025 5.670 5.730 5.530 5.540 345,128 -0.13(-2.29%)
Dec 15, 2025 5.670 5.783 5.640 5.670 253,888 +0.01(+0.18%)
Dec 12, 2025 5.550 5.670 5.540 5.660 308,870 +0.09(+1.62%)
Dec 11, 2025 5.580 5.705 5.555 5.570 210,927 +0.00(+0.00%)
Dec 10, 2025 5.690 5.690 5.534 5.570 351,097 -0.09(-1.59%)
Dec 09, 2025 5.740 5.845 5.660 5.660 184,952 -0.07(-1.22%)
Dec 08, 2025 5.820 5.865 5.695 5.730 386,850 -0.08(-1.38%)
Dec 05, 2025 5.770 5.913 5.758 5.810 269,268 +0.05(+0.87%)
Dec 04, 2025 5.810 5.835 5.730 5.760 265,160 -0.06(-1.03%)
Dec 03, 2025 5.620 5.895 5.550 5.820 276,570 +0.26(+4.68%)
Dec 02, 2025 5.610 5.620 5.510 5.560 256,405 -0.03(-0.54%)
Dec 01, 2025 5.530 5.681 5.460 5.590 488,522 +0.05(+0.90%)
Nov 28, 2025 5.500 5.560 5.470 5.540 191,649 +0.02(+0.36%)
Nov 26, 2025 5.470 5.590 5.430 5.520 695,036 +0.04(+0.73%)
Nov 25, 2025 5.400 5.484 5.320 5.480 310,734 +0.09(+1.67%)
Nov 24, 2025 5.260 5.390 5.250 5.390 165,692 +0.11(+2.08%)
Nov 21, 2025 5.030 5.310 5.030 5.280 254,380 +0.23(+4.55%)
Nov 20, 2025 5.340 5.370 5.010 5.050 235,142 -0.17(-3.26%)
Nov 19, 2025 5.380 5.410 5.184 5.220 238,089 -0.18(-3.33%)
Nov 18, 2025 5.340 5.400 5.195 5.400 225,053 +0.06(+1.12%)
Nov 17, 2025 5.690 5.690 5.250 5.340 321,557 -0.31(-5.49%)
Nov 14, 2025 5.530 5.650 5.460 5.650 164,576 +0.12(+2.17%)
Nov 13, 2025 5.610 5.714 5.490 5.530 193,246 -0.10(-1.78%)
Nov 12, 2025 5.550 5.635 5.545 5.630 146,284 +0.09(+1.62%)
Nov 11, 2025 5.600 5.600 5.500 5.540 128,145 -0.02(-0.36%)
Nov 10, 2025 5.520 5.625 5.490 5.560 237,819 +0.04(+0.72%)
Nov 07, 2025 5.370 5.530 5.310 5.520 206,638 +0.12(+2.22%)
Nov 06, 2025 5.420 5.500 5.370 5.400 187,350 -0.02(-0.37%)
Nov 05, 2025 5.280 5.520 5.270 5.420 236,560 +0.15(+2.85%)
Nov 04, 2025 5.360 5.375 5.210 5.270 234,045 -0.09(-1.68%)
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.