Applied Finance IVS International SMID ETF (IVSX)
NASDAQ: IVSX · Real-Time Price · USD
25.84
+0.44 (1.72%)
Oct 15, 2026, 4:00 PM EDT - Market closed
IVSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.72% | 32 |
| Oct 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.94% | 6 |
| Oct 13, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.71% | 128 |
| Oct 12, 2026 | 25.51 | 25.52 | 25.46 | 25.46 | 25.46 | -0.45% | 1,767 |
| Oct 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.89% | 21 |
| Oct 8, 2026 | 25.19 | 26.00 | 25.19 | 25.35 | 25.35 | 0.20% | 7,816 |
| Oct 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.90% | 91 |
| Oct 6, 2026 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | 0.04% | 120 |
| Oct 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.17% | 19 |
| Oct 2, 2026 | 25.58 | 25.59 | 25.57 | 25.57 | 25.57 | 0.94% | 341 |
| Oct 1, 2026 | 25.29 | 25.36 | 25.28 | 25.33 | 25.33 | -0.73% | 704 |
| Sep 30, 2026 | 25.72 | 25.72 | 25.51 | 25.51 | 25.51 | -0.51% | 1,482 |
| Sep 29, 2026 | 25.61 | 25.65 | 25.58 | 25.65 | 25.65 | -0.41% | 568 |
| Sep 28, 2026 | 25.79 | 25.79 | 25.75 | 25.75 | 25.75 | -0.57% | 1,533 |
| Sep 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.75% | 14 |
| Sep 24, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.33% | 24 |
| Sep 23, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.75% | 16 |
| Sep 22, 2026 | 26.11 | 26.25 | 26.11 | 26.25 | 26.25 | 0.63% | 1,110 |
| Sep 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.04% | 14 |
| Sep 18, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.04% | 14 |
| Sep 17, 2026 | 26.12 | 26.12 | 26.09 | 26.09 | 26.09 | 1.34% | 284 |
| Sep 16, 2026 | 25.92 | 25.92 | 25.75 | 25.75 | 25.74 | 0.17% | 445 |
| Sep 15, 2026 | 26.56 | 26.56 | 25.70 | 25.70 | 25.70 | -0.09% | 803 |
| Sep 14, 2026 | 25.87 | 25.87 | 25.72 | 25.72 | 25.72 | -0.33% | 202 |
| Sep 11, 2026 | 25.87 | 25.87 | 25.81 | 25.81 | 25.81 | 1.03% | 1,427 |
| Sep 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.75% | 71 |
| Sep 9, 2026 | 25.77 | 25.83 | 25.74 | 25.74 | 25.74 | -0.90% | 3,736 |
| Sep 8, 2026 | 25.97 | 25.98 | 25.97 | 25.98 | 25.98 | -1.01% | 311 |
| Sep 4, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.10% | 11 |
| Sep 3, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.49% | 11 |
| Sep 2, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.06% | 56 |
| Sep 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.66% | 12 |
| Aug 31, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.09% | 11 |
| Aug 28, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.36% | 13 |
| Aug 27, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.18 | 0.46% | 156 |
| Aug 26, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.47% | 16 |
| Aug 25, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.65% | 11 |
| Aug 24, 2026 | 26.04 | 26.39 | 26.02 | 26.02 | 26.02 | 0.15% | 609 |
| Aug 21, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.27% | 42 |
| Aug 20, 2026 | 26.08 | 26.08 | 25.65 | 25.65 | 25.65 | -0.14% | 111 |
| Aug 19, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.88% | 11 |
| Aug 18, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.90% | 31 |
| Aug 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.47% | 11 |
| Aug 14, 2026 | 25.92 | 25.92 | 25.82 | 25.82 | 25.82 | 0.33% | 1,063 |
| Aug 13, 2026 | 25.80 | 25.80 | 25.74 | 25.74 | 25.74 | -0.09% | 179 |
| Aug 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.30% | 11 |
| Aug 11, 2026 | 25.80 | 25.80 | 25.68 | 25.68 | 25.68 | 0.18% | 120 |
| Aug 10, 2026 | 26.20 | 26.20 | 25.64 | 25.64 | 25.64 | -0.92% | 199 |
| Aug 7, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.27% | 11 |
| Aug 6, 2026 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | -0.04% | 396 |