Applied Finance IVS US SMID ETF (IVSS)
NASDAQ: IVSS · Real-Time Price · USD
27.58
-0.41 (-1.47%)
May 15, 2026, 4:00 PM EDT - Market closed
IVSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27.77 | 27.77 | 27.58 | 27.58 | 27.58 | -1.46% | 1,718 |
| May 14, 2026 | 27.95 | 27.99 | 27.95 | 27.99 | 27.99 | 0.52% | 301 |
| May 13, 2026 | 27.86 | 27.87 | 27.78 | 27.84 | 27.84 | -0.46% | 2,161 |
| May 12, 2026 | 27.92 | 28.06 | 27.85 | 27.97 | 27.97 | -0.45% | 1,701 |
| May 11, 2026 | 28.34 | 28.34 | 28.10 | 28.10 | 28.10 | -1.14% | 2,775 |
| May 8, 2026 | 28.38 | 28.42 | 28.32 | 28.42 | 28.42 | 0.32% | 389 |
| May 7, 2026 | 28.36 | 28.51 | 28.30 | 28.33 | 28.33 | - | 10,482 |
| May 6, 2026 | 28.29 | 28.34 | 28.24 | 28.33 | 28.33 | 0.38% | 2,847 |
| May 5, 2026 | 28.18 | 28.27 | 28.18 | 28.22 | 28.22 | 1.64% | 1,423 |
| May 4, 2026 | 27.96 | 28.12 | 27.71 | 27.77 | 27.77 | -0.91% | 18,055 |
| May 1, 2026 | 27.97 | 28.02 | 27.93 | 28.02 | 28.02 | 0.21% | 2,506 |
| Apr 30, 2026 | 27.57 | 27.98 | 27.57 | 27.96 | 27.96 | 0.87% | 4,662 |
| Apr 29, 2026 | 27.69 | 27.72 | 27.63 | 27.72 | 27.72 | -0.86% | 6,145 |
| Apr 28, 2026 | 27.91 | 27.96 | 27.90 | 27.96 | 27.96 | -0.60% | 16,169 |
| Apr 27, 2026 | 28.14 | 28.16 | 28.07 | 28.13 | 28.13 | 0.30% | 915 |
| Apr 24, 2026 | 27.77 | 28.05 | 27.77 | 28.05 | 28.05 | 0.63% | 2,517 |
| Apr 23, 2026 | 28.00 | 28.00 | 27.86 | 27.87 | 27.87 | -0.63% | 3,172 |
| Apr 22, 2026 | 28.13 | 28.13 | 27.98 | 28.05 | 28.05 | 0.58% | 1,190 |
| Apr 21, 2026 | 28.37 | 28.37 | 27.88 | 27.88 | 27.88 | -0.77% | 1,402 |
| Apr 20, 2026 | 28.06 | 28.13 | 28.03 | 28.10 | 28.10 | 0.32% | 3,004 |
| Apr 17, 2026 | 27.70 | 28.17 | 27.70 | 28.01 | 28.01 | 1.98% | 3,920 |
| Apr 16, 2026 | 28.47 | 28.47 | 27.38 | 27.47 | 27.47 | 0.26% | 2,584 |
| Apr 15, 2026 | 27.42 | 27.42 | 27.39 | 27.40 | 27.40 | 0.14% | 684 |
| Apr 14, 2026 | 27.33 | 27.41 | 27.33 | 27.36 | 27.36 | 0.63% | 1,987 |
| Apr 13, 2026 | 26.76 | 27.18 | 26.76 | 27.18 | 27.18 | 1.36% | 4,366 |
| Apr 10, 2026 | 26.92 | 26.92 | 26.82 | 26.82 | 26.82 | -0.71% | 1,299 |
| Apr 9, 2026 | 26.85 | 27.32 | 26.85 | 27.01 | 27.01 | 0.42% | 1,306 |
| Apr 8, 2026 | 26.99 | 26.99 | 26.90 | 26.90 | 26.90 | 2.49% | 4,680 |
| Apr 7, 2026 | 26.20 | 26.24 | 26.14 | 26.24 | 26.24 | -0.09% | 2,421 |
| Apr 6, 2026 | 26.14 | 26.27 | 26.05 | 26.27 | 26.27 | 0.64% | 2,859 |
| Apr 2, 2026 | 25.78 | 26.10 | 25.77 | 26.10 | 26.10 | 0.20% | 7,069 |
| Apr 1, 2026 | 26.07 | 26.24 | 26.05 | 26.05 | 26.05 | 0.39% | 2,010 |
| Mar 31, 2026 | 25.76 | 25.95 | 25.57 | 25.95 | 25.95 | 1.96% | 236,339 |
| Mar 30, 2026 | 25.67 | 25.70 | 25.45 | 25.45 | 25.45 | -0.83% | 2,692 |
| Mar 27, 2026 | 25.91 | 25.91 | 25.65 | 25.66 | 25.66 | -1.32% | 1,711 |
| Mar 26, 2026 | 26.32 | 26.32 | 26.01 | 26.01 | 26.01 | -0.90% | 2,684 |
| Mar 25, 2026 | 26.38 | 26.38 | 26.18 | 26.24 | 26.24 | 0.62% | 1,613 |
| Mar 24, 2026 | 25.87 | 26.21 | 25.87 | 26.08 | 26.08 | 1.03% | 980 |
| Mar 23, 2026 | 26.02 | 26.03 | 25.82 | 25.82 | 25.82 | 2.18% | 2,974 |
| Mar 20, 2026 | 25.43 | 25.43 | 25.26 | 25.27 | 25.27 | -1.87% | 3,541 |
| Mar 19, 2026 | 25.58 | 25.75 | 25.58 | 25.75 | 25.75 | 0.63% | 8,266 |
| Mar 18, 2026 | 25.75 | 25.75 | 25.59 | 25.59 | 25.59 | -1.12% | 497 |
| Mar 17, 2026 | 26.07 | 26.07 | 25.88 | 25.88 | 25.88 | 0.57% | 2,158 |
| Mar 16, 2026 | 25.94 | 25.94 | 25.73 | 25.73 | 25.73 | 0.44% | 8,715 |
| Mar 13, 2026 | 25.71 | 25.71 | 25.57 | 25.62 | 25.62 | -0.05% | 14,540 |
| Mar 12, 2026 | 25.86 | 25.93 | 25.63 | 25.63 | 25.63 | -1.75% | 3,127 |
| Mar 11, 2026 | 26.08 | 26.09 | 25.93 | 26.09 | 26.09 | -0.24% | 14,206 |
| Mar 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.53% | 3 |
| Mar 9, 2026 | 25.85 | 26.29 | 25.59 | 26.29 | 26.29 | 0.45% | 2,852 |
| Mar 6, 2026 | 26.14 | 26.17 | 26.03 | 26.17 | 26.17 | -2.11% | 8,795 |