Applied Finance IVS US SMID ETF (IVSS)
NASDAQ: IVSS · Real-Time Price · USD
26.98
-0.43 (-1.57%)
Feb 12, 2026, 4:00 PM EST - Market closed
IVSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.60 | 27.60 | 26.89 | 26.98 | 26.98 | -1.55% | 10,416 |
| Feb 11, 2026 | 27.40 | 27.41 | 27.30 | 27.41 | 27.41 | -0.07% | 19,056 |
| Feb 10, 2026 | 27.52 | 27.57 | 27.42 | 27.42 | 27.42 | -0.25% | 6,276 |
| Feb 9, 2026 | 27.49 | 27.59 | 27.48 | 27.49 | 27.49 | -0.13% | 5,222 |
| Feb 6, 2026 | 27.34 | 27.53 | 27.32 | 27.53 | 27.53 | 2.59% | 8,385 |
| Feb 5, 2026 | 27.03 | 27.03 | 26.82 | 26.83 | 26.83 | -0.66% | 2,284 |
| Feb 4, 2026 | 27.22 | 27.23 | 27.01 | 27.01 | 27.01 | 0.62% | 3,474 |
| Feb 3, 2026 | 26.97 | 27.09 | 26.69 | 26.84 | 26.84 | -0.79% | 1,817 |
| Feb 2, 2026 | 26.77 | 27.19 | 26.77 | 27.06 | 27.06 | 1.17% | 20,852 |
| Jan 30, 2026 | 26.80 | 26.80 | 26.64 | 26.75 | 26.75 | -0.31% | 5,663 |
| Jan 29, 2026 | 26.66 | 26.83 | 26.59 | 26.83 | 26.83 | 0.96% | 5,068 |
| Jan 28, 2026 | 26.75 | 26.75 | 26.57 | 26.57 | 26.57 | -0.23% | 1,071 |
| Jan 27, 2026 | 26.65 | 26.71 | 26.54 | 26.64 | 26.64 | -0.47% | 6,084 |
| Jan 26, 2026 | 26.87 | 26.87 | 26.76 | 26.76 | 26.76 | - | 1,344 |
| Jan 23, 2026 | 26.90 | 26.90 | 26.69 | 26.76 | 26.76 | -1.36% | 3,141 |
| Jan 22, 2026 | 27.26 | 27.33 | 27.13 | 27.13 | 27.13 | 0.31% | 1,393 |
| Jan 21, 2026 | 26.87 | 27.08 | 26.71 | 27.05 | 27.05 | 2.33% | 2,075 |
| Jan 20, 2026 | 26.53 | 26.62 | 26.42 | 26.43 | 26.43 | -1.24% | 2,777 |
| Jan 16, 2026 | 26.85 | 26.89 | 26.76 | 26.76 | 26.76 | -0.64% | 11,457 |
| Jan 15, 2026 | 26.91 | 26.99 | 26.89 | 26.94 | 26.94 | 1.25% | 13,254 |
| Jan 14, 2026 | 26.64 | 26.64 | 26.53 | 26.60 | 26.60 | 0.31% | 4,818 |
| Jan 13, 2026 | 26.61 | 26.81 | 26.48 | 26.52 | 26.52 | -0.02% | 8,108 |
| Jan 12, 2026 | 26.39 | 26.58 | 26.39 | 26.53 | 26.53 | 0.57% | 10,229 |
| Jan 9, 2026 | 26.24 | 26.38 | 26.20 | 26.38 | 26.38 | 0.59% | 21,306 |
| Jan 8, 2026 | 25.87 | 26.22 | 25.87 | 26.22 | 26.22 | 1.49% | 5,856 |
| Jan 7, 2026 | 25.82 | 25.88 | 25.74 | 25.84 | 25.84 | -0.40% | 13,245 |
| Jan 6, 2026 | 25.57 | 25.95 | 25.57 | 25.94 | 25.94 | 1.17% | 134,643 |
| Jan 5, 2026 | 25.64 | 25.77 | 25.56 | 25.64 | 25.64 | 1.26% | 10,552 |
| Jan 2, 2026 | 25.24 | 25.36 | 25.24 | 25.32 | 25.32 | 0.41% | 4,583 |
| Dec 31, 2025 | 25.31 | 25.31 | 25.22 | 25.22 | 25.22 | -0.87% | 8,690 |
| Dec 30, 2025 | 25.54 | 25.54 | 25.44 | 25.44 | 25.44 | -0.52% | 5,538 |
| Dec 29, 2025 | 25.64 | 25.64 | 25.57 | 25.57 | 25.57 | -0.35% | 456 |
| Dec 26, 2025 | 25.66 | 25.66 | 25.64 | 25.66 | 25.66 | -0.11% | 202 |
| 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 |