Skip to main content
logo
Applied Finance IVS US SMID ETF (IVSS)
NASDAQ: IVSS · Real-Time Price · USD
26.05
+0.10 (0.39%)
At close: Apr 1, 2026, 4:00 PM EDT
26.05
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT

IVSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.0726.2426.0526.1326.130.71%2,010
Mar 31, 202625.7625.9525.5725.9525.951.96%236,339
Mar 30, 202625.6725.7025.4525.4525.45-0.83%2,692
Mar 27, 202625.9125.9125.6525.6625.66-1.32%1,711
Mar 26, 202626.3226.3226.0126.0126.01-0.90%2,684
Mar 25, 202626.3826.3826.1826.2426.240.62%1,613
Mar 24, 202625.8726.2125.8726.0826.081.03%980
Mar 23, 202626.0226.0325.8225.8225.822.18%2,974
Mar 20, 202625.4325.4325.2625.2725.27-1.87%3,541
Mar 19, 202625.5825.7525.5825.7525.750.63%8,266
Mar 18, 202625.7525.7525.5925.5925.59-1.12%497
Mar 17, 202626.0726.0725.8825.8825.880.57%2,158
Mar 16, 202625.9425.9425.7325.7325.730.44%8,715
Mar 13, 202625.7125.7125.5725.6225.62-0.05%14,540
Mar 12, 202625.8625.9325.6325.6325.63-1.75%3,127
Mar 11, 202626.0826.0925.9326.0926.09-0.24%14,206
Mar 10, 202626.1526.1526.1526.1526.15-0.53%3
Mar 9, 202625.8526.2925.5926.2926.290.45%2,852
Mar 6, 202626.1426.1726.0326.1726.17-2.11%8,795
Mar 5, 202627.0327.0326.6126.7426.74-1.71%12,815
Mar 4, 202627.1327.2527.1327.2027.200.60%53,676
Mar 3, 202626.5727.1626.5427.0427.04-0.91%3,395
Mar 2, 202626.9227.3326.9227.2927.290.58%1,133
Feb 27, 202627.0727.1627.0327.1327.13-1.35%2,649
Feb 26, 202627.3227.5527.2927.5027.500.64%5,746
Feb 25, 202627.1927.3327.1927.3327.330.11%607
Feb 24, 202627.3927.3927.2927.3027.300.94%2,349
Feb 23, 202627.5528.9626.9427.0527.05-1.85%2,555
Feb 20, 202627.4227.5627.3427.5627.560.30%1,291
Feb 19, 202627.4427.4827.3727.4727.47-0.27%4,172
Feb 18, 202627.5327.6827.4827.5527.550.57%8,916
Feb 17, 202627.3327.5027.1127.3927.390.16%2,189
Feb 13, 202627.3327.3527.3327.3527.351.36%2,170
Feb 12, 202627.6027.6026.8926.9826.98-1.55%10,416
Feb 11, 202627.4027.4127.3027.4127.41-0.07%19,056
Feb 10, 202627.5227.5727.4227.4227.42-0.25%6,276
Feb 9, 202627.4927.5927.4827.4927.49-0.13%5,222
Feb 6, 202627.3427.5327.3227.5327.532.59%8,385
Feb 5, 202627.0327.0326.8226.8326.83-0.66%2,284
Feb 4, 202627.2227.2327.0127.0127.010.62%3,474
Feb 3, 202626.9727.0926.6926.8426.84-0.79%1,817
Feb 2, 202626.7727.1926.7727.0627.061.17%20,852
Jan 30, 202626.8026.8026.6426.7526.75-0.31%5,663
Jan 29, 202626.6626.8326.5926.8326.830.96%5,068
Jan 28, 202626.7526.7526.5726.5726.57-0.23%1,071
Jan 27, 202626.6526.7126.5426.6426.64-0.47%6,084
Jan 26, 202626.8726.8726.7626.7626.76-1,344
Jan 23, 202626.9026.9026.6926.7626.76-1.36%3,141
Jan 22, 202627.2627.3327.1327.1327.130.31%1,393
Jan 21, 202626.8727.0826.7127.0527.052.33%2,075