IVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	19.82	19.91	19.74	19.85	19.85	0.97%	156,386
May 5, 2025	19.69	19.74	19.52	19.66	19.66	-0.05%	86,427
May 2, 2025	19.75	19.78	19.56	19.67	19.67	-0.91%	386,034
May 1, 2025	20.17	20.19	19.85	19.85	19.85	-1.15%	1,443,353
Apr 30, 2025	19.91	20.08	19.90	20.08	20.08	1.06%	126,148
Apr 29, 2025	19.77	19.88	19.72	19.87	19.87	-0.20%	309,701
Apr 28, 2025	19.73	19.91	19.64	19.91	19.85	1.07%	146,935
Apr 25, 2025	19.58	19.72	19.50	19.70	19.64	0.61%	137,866
Apr 24, 2025	19.46	19.64	19.44	19.58	19.52	-	266,843
Apr 23, 2025	19.42	19.58	19.30	19.58	19.52	-0.91%	864,051
Apr 22, 2025	19.70	19.88	19.63	19.76	19.70	-0.75%	437,450
Apr 21, 2025	19.78	20.06	19.78	19.91	19.85	1.74%	391,615
Apr 17, 2025	19.37	19.63	19.37	19.57	19.51	1.14%	407,765
Apr 16, 2025	19.36	19.37	19.28	19.35	19.29	0.73%	217,653
Apr 15, 2025	19.40	19.43	19.20	19.21	19.15	-0.21%	2,031,144
Apr 14, 2025	19.30	19.43	19.16	19.25	19.19	0.36%	8,482,841
Apr 11, 2025	19.38	19.46	19.10	19.18	19.12	-1.24%	320,959
Apr 10, 2025	19.01	19.48	19.01	19.42	19.36	3.02%	585,327
Apr 9, 2025	19.76	19.76	18.79	18.85	18.79	-3.68%	1,423,372
Apr 8, 2025	19.00	19.65	18.80	19.57	19.51	2.84%	580,025
Apr 7, 2025	19.10	19.40	19.00	19.03	18.97	-0.26%	232,833
Apr 4, 2025	19.22	19.48	18.81	19.08	19.02	-0.37%	261,655
Apr 3, 2025	18.96	19.15	18.95	19.15	19.09	3.29%	876,308
Apr 2, 2025	18.61	18.61	18.52	18.54	18.49	-0.64%	281,128
Apr 1, 2025	18.66	18.74	18.63	18.66	18.60	-0.11%	143,615
Mar 31, 2025	18.66	18.74	18.65	18.68	18.62	-0.11%	180,665
Mar 28, 2025	18.56	18.72	18.55	18.70	18.64	0.32%	847,457
Mar 27, 2025	18.64	18.68	18.60	18.64	18.53	0.98%	158,802
Mar 26, 2025	18.44	18.51	18.43	18.46	18.35	0.05%	85,584
Mar 25, 2025	18.42	18.46	18.41	18.45	18.34	0.22%	68,314
Mar 24, 2025	18.42	18.45	18.32	18.41	18.30	-0.54%	129,546
Mar 21, 2025	18.49	18.62	18.49	18.51	18.40	0.71%	316,017
Mar 20, 2025	18.41	18.43	18.31	18.38	18.27	-	363,909
Mar 19, 2025	18.12	18.38	18.05	18.38	18.27	1.04%	433,475
Mar 18, 2025	18.23	18.26	18.16	18.19	18.08	-	349,599
Mar 17, 2025	18.18	18.27	18.15	18.19	18.08	-0.82%	396,694
Mar 14, 2025	18.57	18.57	18.34	18.34	18.23	-0.70%	95,935
Mar 13, 2025	18.42	18.53	18.40	18.47	18.36	0.27%	85,296
Mar 12, 2025	18.49	18.55	18.42	18.42	18.31	-0.59%	113,292
Mar 11, 2025	18.58	18.64	18.47	18.53	18.42	0.27%	277,605
Mar 10, 2025	18.41	18.50	18.37	18.48	18.37	1.09%	92,144
Mar 7, 2025	18.46	18.54	18.23	18.28	18.17	-0.33%	126,122
Mar 6, 2025	18.29	18.38	18.26	18.34	18.23	0.82%	180,934
Mar 5, 2025	18.34	18.37	18.11	18.19	18.08	-0.57%	70,001
Mar 4, 2025	18.37	18.47	18.27	18.30	18.19	0.41%	1,002,888
Mar 3, 2025	18.16	18.23	18.09	18.22	18.11	0.66%	220,663
Feb 28, 2025	18.01	18.18	17.99	18.10	17.99	0.53%	124,359
Feb 27, 2025	17.88	18.01	17.87	18.01	17.90	0.36%	159,758
Feb 26, 2025	17.85	17.96	17.85	17.94	17.78	0.17%	109,709
Feb 25, 2025	17.89	18.00	17.89	17.91	17.75	0.17%	341,237