IVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	18.66	18.66	18.66	18.66	-	-0.40%	220,736
Mar 18, 2026	18.88	18.88	18.71	18.73	18.73	-0.74%	196,892
Mar 17, 2026	18.89	18.90	18.85	18.87	18.87	0.32%	116,325
Mar 16, 2026	18.84	18.85	18.77	18.81	18.81	0.27%	102,703
Mar 13, 2026	18.76	18.78	18.73	18.76	18.76	-0.11%	99,675
Mar 12, 2026	18.85	18.86	18.73	18.78	18.78	-0.53%	470,135
Mar 11, 2026	18.90	18.92	18.87	18.88	18.88	0.11%	154,546
Mar 10, 2026	18.94	18.94	18.85	18.86	18.86	-0.45%	112,493
Mar 9, 2026	19.00	19.01	18.90	18.95	18.95	0.29%	105,937
Mar 6, 2026	18.81	18.98	18.81	18.89	18.89	0.48%	179,268
Mar 5, 2026	18.79	18.82	18.74	18.80	18.80	-0.21%	194,135
Mar 4, 2026	18.93	18.94	18.83	18.84	18.84	-0.63%	82,850
Mar 3, 2026	18.88	19.00	18.88	18.96	18.96	0.05%	141,908
Mar 2, 2026	19.04	19.04	18.89	18.95	18.95	-0.73%	182,195
Feb 27, 2026	19.07	19.14	19.06	19.09	19.09	0.53%	138,053
Feb 26, 2026	18.92	19.00	18.92	18.99	18.99	0.48%	150,572
Feb 25, 2026	19.00	19.01	18.90	18.90	18.84	-0.79%	194,691
Feb 24, 2026	19.06	19.08	19.02	19.05	18.99	-0.31%	94,091
Feb 23, 2026	19.01	19.13	19.00	19.11	19.05	0.55%	169,794
Feb 20, 2026	18.99	19.04	18.98	19.01	18.95	0.08%	165,891
Feb 19, 2026	19.00	19.03	18.98	18.99	18.93	-	291,814
Feb 18, 2026	19.00	19.03	18.98	18.99	18.93	-0.47%	120,043
Feb 17, 2026	19.09	19.10	19.04	19.08	19.02	-	135,944
Feb 13, 2026	19.06	19.10	19.04	19.08	19.02	0.32%	102,632
Feb 12, 2026	18.93	19.02	18.91	19.02	18.96	0.26%	166,466
Feb 11, 2026	18.96	19.08	18.91	18.97	18.91	-0.26%	316,172
Feb 10, 2026	19.05	19.07	18.98	19.02	18.96	-0.05%	198,812
Feb 9, 2026	19.03	19.04	18.99	19.03	18.97	0.11%	130,609
Feb 6, 2026	19.07	19.07	19.00	19.01	18.95	-0.21%	213,766
Feb 5, 2026	18.98	19.07	18.98	19.05	18.99	0.95%	138,513
Feb 4, 2026	18.83	18.90	18.81	18.87	18.81	0.05%	99,386
Feb 3, 2026	18.87	18.91	18.86	18.86	18.80	-0.21%	115,996
Feb 2, 2026	18.97	18.97	18.86	18.90	18.84	-0.32%	344,452
Jan 30, 2026	18.85	18.97	18.85	18.96	18.90	0.58%	219,363
Jan 29, 2026	18.83	18.91	18.82	18.85	18.79	-	112,866
Jan 28, 2026	18.81	18.87	18.76	18.85	18.74	0.27%	152,101
Jan 27, 2026	18.73	18.81	18.73	18.80	18.69	0.16%	205,018
Jan 26, 2026	18.81	18.81	18.75	18.77	18.66	-0.21%	125,493
Jan 23, 2026	18.72	18.82	18.72	18.81	18.70	0.27%	200,251
Jan 22, 2026	18.81	18.83	18.76	18.76	18.65	-0.85%	190,222
Jan 21, 2026	18.90	18.97	18.89	18.92	18.81	-0.05%	230,846
Jan 20, 2026	18.94	18.98	18.93	18.93	18.82	0.75%	306,896
Jan 16, 2026	18.82	18.84	18.74	18.79	18.68	-0.58%	196,852
Jan 15, 2026	18.95	18.96	18.89	18.90	18.79	-0.53%	132,870
Jan 14, 2026	19.00	19.05	18.99	19.00	18.89	0.21%	265,231
Jan 13, 2026	18.96	18.99	18.94	18.96	18.85	0.37%	252,423
Jan 12, 2026	18.93	18.95	18.89	18.89	18.78	-0.16%	268,656
Jan 9, 2026	19.02	19.02	18.92	18.92	18.81	-0.26%	252,551
Jan 8, 2026	19.01	19.04	18.97	18.97	18.86	-0.42%	198,014
Jan 7, 2026	19.15	19.15	19.04	19.05	18.94	-0.52%	337,533