IVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	19.26	19.37	19.26	19.31	19.31	-0.46%	64,036
May 28, 2025	19.46	19.46	19.30	19.40	19.34	-0.61%	148,290
May 27, 2025	19.54	19.59	19.45	19.52	19.46	-0.41%	138,772
May 23, 2025	19.67	19.81	19.55	19.60	19.54	0.10%	101,069
May 22, 2025	19.55	19.69	19.51	19.58	19.52	0.46%	323,388
May 21, 2025	19.40	19.49	19.28	19.49	19.43	0.26%	641,357
May 20, 2025	19.40	19.44	19.36	19.44	19.38	0.99%	221,858
May 19, 2025	19.35	19.44	19.22	19.25	19.19	0.47%	407,317
May 16, 2025	19.19	19.30	19.13	19.16	19.10	-0.21%	484,167
May 15, 2025	19.24	19.28	19.11	19.20	19.14	0.42%	217,065
May 14, 2025	19.23	19.23	19.03	19.12	19.06	-	198,885
May 13, 2025	19.18	19.29	19.04	19.12	19.06	-0.36%	484,179
May 12, 2025	19.22	19.32	18.95	19.19	19.13	-1.79%	493,079
May 9, 2025	19.59	19.60	19.45	19.54	19.48	-0.05%	259,554
May 8, 2025	19.64	19.74	19.54	19.55	19.49	-1.31%	1,154,406
May 7, 2025	19.68	19.83	19.67	19.81	19.75	-0.20%	205,069
May 6, 2025	19.82	19.91	19.74	19.85	19.79	0.97%	156,386
May 5, 2025	19.69	19.74	19.52	19.66	19.60	-0.05%	86,427
May 2, 2025	19.75	19.78	19.56	19.67	19.61	-0.91%	386,034
May 1, 2025	20.17	20.19	19.85	19.85	19.79	-1.15%	1,443,353
Apr 30, 2025	19.91	20.08	19.90	20.08	20.02	1.06%	126,148
Apr 29, 2025	19.77	19.88	19.72	19.87	19.81	-0.20%	309,701
Apr 28, 2025	19.73	19.91	19.64	19.91	19.79	1.07%	146,935
Apr 25, 2025	19.58	19.72	19.50	19.70	19.58	0.61%	137,866
Apr 24, 2025	19.46	19.64	19.44	19.58	19.46	-	266,843
Apr 23, 2025	19.42	19.58	19.30	19.58	19.46	-0.91%	864,051
Apr 22, 2025	19.70	19.88	19.63	19.76	19.64	-0.75%	437,450
Apr 21, 2025	19.78	20.06	19.78	19.91	19.79	1.74%	391,615
Apr 17, 2025	19.37	19.63	19.37	19.57	19.45	1.14%	407,765
Apr 16, 2025	19.36	19.37	19.28	19.35	19.23	0.73%	217,653
Apr 15, 2025	19.40	19.43	19.20	19.21	19.10	-0.21%	2,031,144
Apr 14, 2025	19.30	19.43	19.16	19.25	19.14	0.36%	8,482,841
Apr 11, 2025	19.38	19.46	19.10	19.18	19.07	-1.24%	320,959
Apr 10, 2025	19.01	19.48	19.01	19.42	19.30	3.02%	585,327
Apr 9, 2025	19.76	19.76	18.79	18.85	18.74	-3.68%	1,423,372
Apr 8, 2025	19.00	19.65	18.80	19.57	19.45	2.84%	580,025
Apr 7, 2025	19.10	19.40	19.00	19.03	18.92	-0.26%	232,833
Apr 4, 2025	19.22	19.48	18.81	19.08	18.97	-0.37%	261,655
Apr 3, 2025	18.96	19.15	18.95	19.15	19.04	3.29%	876,308
Apr 2, 2025	18.61	18.61	18.52	18.54	18.43	-0.64%	281,128
Apr 1, 2025	18.66	18.74	18.63	18.66	18.55	-0.11%	143,615
Mar 31, 2025	18.66	18.74	18.65	18.68	18.57	-0.11%	180,665
Mar 28, 2025	18.56	18.72	18.55	18.70	18.59	0.32%	847,457
Mar 27, 2025	18.64	18.68	18.60	18.64	18.47	0.98%	158,802
Mar 26, 2025	18.44	18.51	18.43	18.46	18.30	0.05%	85,584
Mar 25, 2025	18.42	18.46	18.41	18.45	18.29	0.22%	68,314
Mar 24, 2025	18.42	18.45	18.32	18.41	18.25	-0.54%	129,546
Mar 21, 2025	18.49	18.62	18.49	18.51	18.34	0.71%	316,017
Mar 20, 2025	18.41	18.43	18.31	18.38	18.22	-	363,909
Mar 19, 2025	18.12	18.38	18.05	18.38	18.22	1.04%	433,475