Applied Finance IVS US SMID ETF (IVSS)
NASDAQ: IVSS · Real-Time Price · USD
25.66
-0.03 (-0.11%)
At close: Dec 26, 2025, 4:00 PM EST
25.66
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:15 PM EST
IVSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 25.67 | 25.69 | 25.64 | 25.69 | 25.69 | 0.33% | 2,565 |
| Dec 23, 2025 | 25.75 | 25.75 | 25.60 | 25.60 | 25.58 | -0.47% | 3,001 |
| Dec 22, 2025 | 25.77 | 25.87 | 25.72 | 25.72 | 25.71 | 0.60% | 9,443 |
| Dec 19, 2025 | 25.58 | 25.66 | 25.52 | 25.57 | 25.55 | -0.20% | 4,637 |
| Dec 18, 2025 | 25.70 | 25.75 | 25.62 | 25.62 | 25.60 | 0.30% | 6,208 |
| Dec 17, 2025 | 25.62 | 25.66 | 25.54 | 25.54 | 25.52 | -0.33% | 798 |
| Dec 16, 2025 | 25.66 | 25.66 | 25.63 | 25.63 | 25.61 | -0.50% | 2,171 |
| Dec 15, 2025 | 25.91 | 25.91 | 25.76 | 25.76 | 25.74 | -0.07% | 2,870 |
| Dec 12, 2025 | 25.78 | 25.78 | 25.77 | 25.77 | 25.76 | -0.76% | 400 |
| Dec 11, 2025 | 25.90 | 26.01 | 25.87 | 25.97 | 25.95 | 1.06% | 1,861 |
| Dec 10, 2025 | 25.31 | 25.81 | 25.31 | 25.70 | 25.68 | 2.01% | 2,982 |
| Dec 9, 2025 | 25.24 | 25.27 | 25.19 | 25.19 | 25.17 | 0.46% | 692 |
| Dec 8, 2025 | 25.17 | 25.17 | 25.05 | 25.08 | 25.06 | -0.62% | 202 |
| Dec 5, 2025 | 25.39 | 25.39 | 25.23 | 25.23 | 25.21 | -0.02% | 80,575 |