Applied Finance IVS US SMID ETF (IVSS)
NASDAQ: IVSS · Real-Time Price · USD
29.75
+0.39 (1.33%)
At close: Oct 15, 2026, 4:00 PM EDT
29.79
+0.04 (0.12%)
After-hours: Oct 15, 2026, 4:15 PM EDT
IVSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 29.76 | 29.77 | 29.67 | 29.75 | 29.75 | 1.34% | 7,764 |
| Oct 14, 2026 | 29.43 | 29.45 | 29.27 | 29.36 | 29.36 | -1.45% | 1,035 |
| Oct 13, 2026 | 29.64 | 29.81 | 29.64 | 29.79 | 29.79 | 0.49% | 1,459 |
| Oct 12, 2026 | 29.65 | 29.67 | 29.64 | 29.64 | 29.64 | 0.18% | 1,274 |
| Oct 9, 2026 | 29.55 | 29.59 | 29.55 | 29.59 | 29.59 | 0.27% | 614 |
| Oct 8, 2026 | 29.21 | 29.51 | 29.21 | 29.51 | 29.51 | 1.02% | 8,276 |
| Oct 7, 2026 | 29.08 | 29.29 | 29.08 | 29.21 | 29.21 | -0.71% | 1,883 |
| Oct 6, 2026 | 29.42 | 29.53 | 29.36 | 29.42 | 29.42 | 0.33% | 2,904 |
| Oct 5, 2026 | 29.03 | 29.46 | 29.03 | 29.32 | 29.32 | 0.72% | 4,649 |
| Oct 2, 2026 | 29.17 | 29.22 | 29.12 | 29.12 | 29.11 | 0.81% | 4,872 |
| Oct 1, 2026 | 28.95 | 29.25 | 28.74 | 28.88 | 28.88 | 1.04% | 4,646 |
| Sep 30, 2026 | 28.72 | 28.73 | 28.58 | 28.58 | 28.58 | -0.39% | 12,818 |
| Sep 29, 2026 | 28.78 | 28.78 | 28.56 | 28.70 | 28.70 | -0.40% | 2,252 |
| Sep 28, 2026 | 28.93 | 28.93 | 28.81 | 28.81 | 28.81 | -0.88% | 559 |
| Sep 25, 2026 | 29.12 | 29.15 | 28.98 | 29.07 | 29.07 | 0.33% | 2,641 |
| Sep 24, 2026 | 28.91 | 29.00 | 28.80 | 28.97 | 28.97 | -0.18% | 5,680 |
| Sep 23, 2026 | 29.16 | 29.16 | 29.01 | 29.02 | 29.02 | -1.11% | 7,621 |
| Sep 22, 2026 | 29.61 | 29.61 | 29.26 | 29.35 | 29.35 | -0.18% | 3,141 |
| Sep 21, 2026 | 29.44 | 29.48 | 29.40 | 29.40 | 29.40 | 0.46% | 1,586 |
| Sep 18, 2026 | 29.27 | 29.30 | 29.25 | 29.27 | 29.27 | -0.67% | 6,055 |
| Sep 17, 2026 | 29.66 | 29.66 | 29.47 | 29.47 | 29.47 | -0.26% | 9,531 |
| Sep 16, 2026 | 29.73 | 29.82 | 29.53 | 29.54 | 29.54 | -0.09% | 8,197 |
| Sep 15, 2026 | 29.58 | 29.65 | 29.57 | 29.57 | 29.57 | -0.67% | 841 |
| Sep 14, 2026 | 29.72 | 29.81 | 29.70 | 29.77 | 29.77 | - | 3,159 |
| Sep 11, 2026 | 29.84 | 29.84 | 29.77 | 29.77 | 29.77 | 0.39% | 2,238 |
| Sep 10, 2026 | 29.75 | 29.76 | 29.64 | 29.66 | 29.66 | -0.75% | 14,565 |
| Sep 9, 2026 | 29.95 | 29.95 | 29.85 | 29.88 | 29.88 | -0.94% | 986 |
| Sep 8, 2026 | 30.25 | 30.25 | 30.16 | 30.16 | 30.16 | -1.03% | 1,025 |
| Sep 4, 2026 | 30.44 | 30.51 | 30.42 | 30.48 | 30.48 | 0.05% | 4,701 |
| Sep 3, 2026 | 30.43 | 30.49 | 30.43 | 30.46 | 30.46 | 0.63% | 905 |
| Sep 2, 2026 | 30.31 | 30.33 | 30.27 | 30.27 | 30.27 | 1.20% | 3,106 |
| Sep 1, 2026 | 30.21 | 30.21 | 29.91 | 29.91 | 29.91 | -1.09% | 963 |
| Aug 31, 2026 | 30.31 | 30.31 | 30.24 | 30.24 | 30.24 | -0.83% | 2,518 |
| Aug 28, 2026 | 30.56 | 30.56 | 30.49 | 30.49 | 30.49 | -0.49% | 2,271 |
| Aug 27, 2026 | 30.55 | 30.64 | 30.55 | 30.64 | 30.64 | 0.10% | 1,113 |
| Aug 26, 2026 | 30.59 | 30.62 | 30.55 | 30.61 | 30.61 | 0.32% | 1,806 |
| Aug 25, 2026 | 30.49 | 30.51 | 30.40 | 30.51 | 30.51 | -0.06% | 1,708 |
| Aug 24, 2026 | 30.63 | 30.63 | 30.52 | 30.53 | 30.53 | -0.26% | 1,701 |
| Aug 21, 2026 | 30.58 | 30.63 | 30.58 | 30.61 | 30.61 | 0.79% | 1,132 |
| Aug 20, 2026 | 30.49 | 30.49 | 30.37 | 30.37 | 30.37 | -0.87% | 4,727 |
| Aug 19, 2026 | 30.80 | 30.80 | 30.64 | 30.64 | 30.64 | 0.45% | 3,960 |
| Aug 18, 2026 | 30.56 | 30.59 | 30.50 | 30.50 | 30.50 | -0.93% | 1,750 |
| Aug 17, 2026 | 30.82 | 30.86 | 30.76 | 30.79 | 30.79 | -0.68% | 4,483 |
| Aug 14, 2026 | 31.03 | 31.03 | 31.00 | 31.00 | 31.00 | 0.17% | 625 |
| Aug 13, 2026 | 30.87 | 30.96 | 30.80 | 30.94 | 30.94 | 0.77% | 1,622 |
| Aug 12, 2026 | 30.60 | 30.72 | 30.60 | 30.71 | 30.71 | 0.38% | 1,619 |
| Aug 11, 2026 | 30.71 | 30.71 | 30.59 | 30.59 | 30.59 | -0.07% | 802 |
| Aug 10, 2026 | 30.70 | 30.70 | 30.61 | 30.61 | 30.61 | -0.86% | 1,204 |
| Aug 7, 2026 | 30.77 | 30.91 | 30.77 | 30.88 | 30.88 | -0.02% | 868 |
| Aug 6, 2026 | 30.99 | 30.99 | 30.88 | 30.89 | 30.89 | -0.93% | 1,261 |