IVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	18.06	18.08	17.96	18.02	18.02	0.31%	219,047
May 15, 2026	17.97	17.98	17.93	17.97	17.97	-0.42%	30,101
May 14, 2026	18.14	18.15	18.04	18.04	18.04	-0.33%	193,503
May 13, 2026	18.04	18.10	18.03	18.10	18.10	-0.06%	74,769
May 12, 2026	18.11	18.13	18.08	18.11	18.11	-0.28%	116,724
May 11, 2026	18.27	18.27	18.16	18.16	18.16	-0.60%	138,088
May 8, 2026	18.32	18.33	18.26	18.27	18.27	-0.27%	116,582
May 7, 2026	18.41	18.42	18.27	18.32	18.32	-0.22%	162,696
May 6, 2026	18.35	18.41	18.35	18.36	18.36	0.03%	55,495
May 5, 2026	18.42	18.44	18.35	18.36	18.36	-0.24%	51,936
May 4, 2026	18.36	18.41	18.33	18.40	18.40	0.16%	100,358
May 1, 2026	18.40	18.47	18.36	18.37	18.37	0.11%	151,581
Apr 30, 2026	18.30	18.37	18.30	18.35	18.35	0.33%	75,587
Apr 29, 2026	18.31	18.34	18.22	18.29	18.29	-0.71%	74,652
Apr 28, 2026	18.47	18.47	18.41	18.42	18.36	-0.70%	109,689
Apr 27, 2026	18.51	18.56	18.51	18.55	18.49	0.22%	51,078
Apr 24, 2026	18.38	18.52	18.37	18.51	18.45	0.71%	94,464
Apr 23, 2026	18.41	18.43	18.34	18.38	18.32	-0.08%	67,447
Apr 22, 2026	18.41	18.42	18.38	18.40	18.34	-0.24%	122,583
Apr 21, 2026	18.51	18.52	18.43	18.44	18.38	-0.70%	123,779
Apr 20, 2026	18.63	18.63	18.57	18.57	18.51	-0.05%	63,269
Apr 17, 2026	18.56	18.63	18.56	18.58	18.52	0.41%	112,777
Apr 16, 2026	18.53	18.53	18.45	18.51	18.45	0.08%	216,750
Apr 15, 2026	18.51	18.53	18.47	18.49	18.43	-0.38%	63,064
Apr 14, 2026	18.50	18.57	18.50	18.56	18.50	-0.08%	60,581
Apr 13, 2026	18.52	18.59	18.49	18.58	18.52	0.38%	155,761
Apr 10, 2026	18.55	18.56	18.48	18.51	18.45	-0.19%	81,420
Apr 9, 2026	18.53	18.58	18.47	18.54	18.48	0.11%	386,309
Apr 8, 2026	18.66	18.66	18.49	18.52	18.46	-0.32%	6,521,145
Apr 7, 2026	18.53	18.62	18.47	18.58	18.52	0.46%	1,101,307
Apr 6, 2026	18.49	18.53	18.48	18.50	18.44	-0.51%	94,959
Apr 2, 2026	18.58	18.64	18.56	18.59	18.53	0.05%	390,769
Apr 1, 2026	18.57	18.62	18.55	18.58	18.52	-0.69%	274,360
Mar 31, 2026	18.79	18.83	18.71	18.71	18.65	-0.05%	237,458
Mar 30, 2026	18.75	18.80	18.69	18.72	18.66	0.27%	117,547
Mar 27, 2026	18.53	18.69	18.53	18.67	18.56	1.19%	212,261
Mar 26, 2026	18.59	18.60	18.43	18.45	18.34	-0.91%	128,982
Mar 25, 2026	18.64	18.69	18.60	18.62	18.51	-0.11%	91,604
Mar 24, 2026	18.69	18.75	18.62	18.64	18.53	-0.43%	748,420
Mar 23, 2026	18.71	18.79	18.68	18.72	18.61	0.21%	768,447
Mar 20, 2026	18.58	18.72	18.52	18.68	18.57	0.32%	166,629
Mar 19, 2026	18.65	18.67	18.52	18.62	18.51	-0.59%	831,091
Mar 18, 2026	18.88	18.88	18.71	18.73	18.62	-0.74%	196,892
Mar 17, 2026	18.89	18.90	18.85	18.87	18.76	0.32%	116,427
Mar 16, 2026	18.84	18.85	18.77	18.81	18.70	0.27%	102,703
Mar 13, 2026	18.76	18.78	18.73	18.76	18.65	-0.11%	99,675
Mar 12, 2026	18.85	18.86	18.73	18.78	18.67	-0.53%	470,154
Mar 11, 2026	18.90	18.92	18.87	18.88	18.77	0.11%	154,556
Mar 10, 2026	18.94	18.94	18.85	18.86	18.75	-0.45%	113,902
Mar 9, 2026	19.00	19.01	18.90	18.95	18.83	0.29%	105,939