Applied Finance IVS US SMID ETF (IVSS)
NASDAQ: IVSS · Real-Time Price · USD
30.47
+0.07 (0.24%)
At close: Nov 13, 2026, 4:00 PM EST
30.47
0.00 (-0.01%)
After-hours: Nov 13, 2026, 4:15 PM EST
IVSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.94 | 30.49 | 29.94 | 30.47 | 30.47 | 0.25% | 7,572 |
| Nov 12, 2026 | 30.55 | 30.64 | 30.40 | 30.40 | 30.40 | -0.84% | 14,119 |
| Nov 11, 2026 | 30.50 | 30.66 | 30.50 | 30.66 | 30.66 | 0.76% | 406 |
| Nov 10, 2026 | 30.20 | 30.43 | 30.08 | 30.43 | 30.42 | 0.01% | 5,271 |
| Nov 9, 2026 | 30.37 | 30.52 | 30.37 | 30.42 | 30.42 | 1.99% | 1,174 |
| Nov 6, 2026 | 29.87 | 29.93 | 29.83 | 29.83 | 29.83 | -0.51% | 11,090 |
| Nov 5, 2026 | 30.84 | 30.84 | 29.98 | 29.98 | 29.98 | -2.69% | 4,788 |
| Nov 4, 2026 | 30.94 | 30.95 | 30.78 | 30.81 | 30.81 | 1.71% | 4,014 |
| Nov 3, 2026 | 30.66 | 30.66 | 30.29 | 30.29 | 30.29 | -0.88% | 3,650 |
| Nov 2, 2026 | 30.84 | 30.89 | 30.56 | 30.56 | 30.56 | 0.33% | 4,023 |
| Oct 30, 2026 | 30.39 | 30.46 | 30.39 | 30.46 | 30.46 | -0.68% | 751 |
| Oct 29, 2026 | 30.65 | 30.70 | 30.64 | 30.67 | 30.67 | 1.28% | 11,290 |
| Oct 28, 2026 | 30.23 | 30.31 | 30.20 | 30.28 | 30.28 | -0.38% | 2,063 |
| Oct 27, 2026 | 30.29 | 31.04 | 30.29 | 30.40 | 30.40 | -0.16% | 16,309 |
| Oct 26, 2026 | 30.57 | 30.60 | 30.43 | 30.45 | 30.45 | 0.21% | 4,068 |
| Oct 23, 2026 | 30.32 | 30.41 | 30.32 | 30.38 | 30.38 | -0.34% | 2,789 |
| Oct 22, 2026 | 29.42 | 30.52 | 29.42 | 30.49 | 30.48 | 1.48% | 8,274 |
| Oct 21, 2026 | 30.10 | 30.15 | 30.02 | 30.04 | 30.04 | 0.07% | 4,290 |
| Oct 20, 2026 | 29.96 | 30.05 | 29.95 | 30.02 | 30.02 | 1.42% | 4,050 |
| Oct 19, 2026 | 29.65 | 29.77 | 29.60 | 29.60 | 29.60 | -0.19% | 9,136 |
| Oct 16, 2026 | 29.87 | 29.87 | 29.58 | 29.65 | 29.65 | -0.44% | 2,727 |
| Oct 15, 2026 | 29.76 | 29.79 | 29.67 | 29.79 | 29.79 | 1.46% | 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 |