IRSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	15.98	15.98	15.98	15.98	15.98	0.25%
Feb 12, 2026	15.94	15.94	15.94	15.94	15.94	-0.93%
Feb 11, 2026	16.09	16.09	16.09	16.09	16.09	0.19%
Feb 10, 2026	16.06	16.06	16.06	16.06	16.06	-0.06%
Feb 9, 2026	16.07	16.07	16.07	16.07	16.07	0.69%
Feb 6, 2026	15.96	15.96	15.96	15.96	15.96	1.72%
Feb 5, 2026	15.69	15.69	15.69	15.69	15.69	-0.88%
Feb 4, 2026	15.83	15.83	15.83	15.83	15.83	-0.19%
Feb 3, 2026	15.86	15.86	15.86	15.86	15.86	-0.38%
Feb 2, 2026	15.92	15.92	15.92	15.92	15.92	0.38%
Jan 30, 2026	15.86	15.86	15.86	15.86	15.86	-0.63%
Jan 29, 2026	15.96	15.96	15.96	15.96	15.96	0.06%
Jan 28, 2026	15.95	15.95	15.95	15.95	15.95	-0.19%
Jan 27, 2026	15.98	15.98	15.98	15.98	15.98	0.69%
Jan 26, 2026	15.87	15.87	15.87	15.87	15.87	0.38%
Jan 23, 2026	15.81	15.81	15.81	15.81	15.81	0.13%
Jan 22, 2026	15.79	15.79	15.79	15.79	15.79	0.51%
Jan 21, 2026	15.71	15.71	15.71	15.71	15.71	1.03%
Jan 20, 2026	15.55	15.55	15.55	15.55	15.55	-1.52%
Jan 16, 2026	15.79	15.79	15.79	15.79	15.79	-0.06%
Jan 15, 2026	15.80	15.80	15.80	15.80	15.80	0.25%
Jan 14, 2026	15.76	15.76	15.76	15.76	15.76	-0.06%
Jan 13, 2026	15.77	15.77	15.77	15.77	15.77	-0.25%
Jan 12, 2026	15.81	15.81	15.81	15.81	15.81	0.25%
Jan 9, 2026	15.77	15.77	15.77	15.77	15.77	0.64%
Jan 8, 2026	15.67	15.67	15.67	15.67	15.67	0.06%
Jan 7, 2026	15.66	15.66	15.66	15.66	15.66	-0.32%
Jan 6, 2026	15.71	15.71	15.71	15.71	15.71	0.51%
Jan 5, 2026	15.63	15.63	15.63	15.63	15.63	0.71%
Jan 2, 2026	15.52	15.52	15.52	15.52	15.52	0.58%
Dec 31, 2025	15.43	15.43	15.43	15.43	15.43	-0.52%
Dec 30, 2025	15.51	15.51	15.51	15.51	15.51	-12.07%
Dec 29, 2025	15.53	15.53	15.53	17.64	15.53	-0.17%
Dec 26, 2025	15.55	15.55	15.55	17.67	15.55	0.06%
Dec 24, 2025	15.54	15.54	15.54	17.66	15.54	0.28%
Dec 23, 2025	15.50	15.50	15.50	17.61	15.50	0.34%
Dec 22, 2025	15.45	15.45	15.45	17.55	15.45	0.52%
Dec 19, 2025	15.37	15.37	15.37	17.46	15.37	0.63%
Dec 18, 2025	15.27	15.27	15.27	17.35	15.27	0.70%
Dec 17, 2025	15.16	15.16	15.16	17.23	15.16	-0.75%
Dec 16, 2025	15.28	15.28	15.28	17.36	15.28	-0.34%
Dec 15, 2025	15.33	15.33	15.33	17.42	15.33	0.06%
Dec 12, 2025	15.32	15.32	15.32	17.41	15.32	-0.85%
Dec 11, 2025	15.46	15.46	15.46	17.56	15.45	0.23%
Dec 10, 2025	15.42	15.42	15.42	17.52	15.42	0.81%
Dec 9, 2025	15.30	15.30	15.30	17.38	15.30	-0.11%
Dec 8, 2025	15.31	15.31	15.31	17.40	15.31	-0.23%
Dec 5, 2025	15.35	15.35	15.35	17.44	15.35	0.06%
Dec 4, 2025	15.34	15.34	15.34	17.43	15.34	0.11%
Dec 3, 2025	15.32	15.32	15.32	17.41	15.32	0.35%