IRVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 12, 2026	28.08	28.08	28.08	28.08	28.08	-1.23%
Mar 11, 2026	28.43	28.43	28.43	28.43	28.43	-0.21%
Mar 10, 2026	28.49	28.49	28.49	28.49	28.49	-0.14%
Mar 9, 2026	28.53	28.53	28.53	28.53	28.53	0.39%
Mar 6, 2026	28.42	28.42	28.42	28.42	28.42	-1.15%
Mar 5, 2026	28.75	28.75	28.75	28.75	28.75	-1.07%
Mar 4, 2026	29.06	29.06	29.06	29.06	29.06	0.48%
Mar 3, 2026	28.92	28.92	28.92	28.92	28.92	-1.13%
Mar 2, 2026	29.25	29.25	29.25	29.25	29.25	-0.37%
Feb 27, 2026	29.36	29.36	29.36	29.36	29.36	0.24%
Feb 26, 2026	29.29	29.29	29.29	29.29	29.29	-0.07%
Feb 25, 2026	29.31	29.31	29.31	29.31	29.31	0.41%
Feb 24, 2026	29.19	29.19	29.19	29.19	29.19	0.41%
Feb 23, 2026	29.07	29.07	29.07	29.07	29.07	-0.89%
Feb 20, 2026	29.33	29.33	29.33	29.33	29.33	0.51%
Feb 19, 2026	29.18	29.18	29.18	29.18	29.18	-0.14%
Feb 18, 2026	29.22	29.22	29.22	29.22	29.22	0.45%
Feb 17, 2026	29.09	29.09	29.09	29.09	29.09	-0.27%
Feb 13, 2026	29.17	29.17	29.17	29.17	29.17	0.52%
Feb 12, 2026	29.02	29.02	29.02	29.02	29.02	-1.12%
Feb 11, 2026	29.35	29.35	29.35	29.35	29.35	0.34%
Feb 10, 2026	29.25	29.25	29.25	29.25	29.25	-0.31%
Feb 9, 2026	29.34	29.34	29.34	29.34	29.34	-0.10%
Feb 6, 2026	29.37	29.37	29.37	29.37	29.37	1.42%
Feb 5, 2026	28.96	28.96	28.96	28.96	28.96	-0.72%
Feb 4, 2026	29.17	29.17	29.17	29.17	29.17	-0.03%
Feb 3, 2026	29.18	29.18	29.18	29.18	29.18	0.10%
Feb 2, 2026	29.15	29.15	29.15	29.15	29.15	0.87%
Jan 30, 2026	28.90	28.90	28.90	28.90	28.90	-0.07%
Jan 29, 2026	28.92	28.92	28.92	28.92	28.92	0.70%
Jan 28, 2026	28.72	28.72	28.72	28.72	28.72	0.21%
Jan 27, 2026	28.66	28.66	28.66	28.66	28.66	-
Jan 26, 2026	28.66	28.66	28.66	28.66	28.66	0.35%
Jan 23, 2026	28.56	28.56	28.56	28.56	28.56	-0.52%
Jan 22, 2026	28.71	28.71	28.71	28.71	28.71	0.38%
Jan 21, 2026	28.60	28.60	28.60	28.60	28.60	1.35%
Jan 20, 2026	28.22	28.22	28.22	28.22	28.22	-1.40%
Jan 16, 2026	28.62	28.62	28.62	28.62	28.62	-
Jan 15, 2026	28.62	28.62	28.62	28.62	28.62	0.28%
Jan 14, 2026	28.54	28.54	28.54	28.54	28.54	0.35%
Jan 13, 2026	28.44	28.44	28.44	28.44	28.44	-0.25%
Jan 12, 2026	28.51	28.51	28.51	28.51	28.51	0.07%
Jan 9, 2026	28.49	28.49	28.49	28.49	28.49	0.64%
Jan 8, 2026	28.31	28.31	28.31	28.31	28.31	0.86%
Jan 7, 2026	28.07	28.07	28.07	28.07	28.07	-0.99%
Jan 6, 2026	28.35	28.35	28.35	28.35	28.35	0.75%
Jan 5, 2026	28.14	28.14	28.14	28.14	28.14	1.08%
Jan 2, 2026	27.84	27.84	27.84	27.84	27.84	0.80%
Dec 31, 2025	27.62	27.62	27.62	27.62	27.62	-0.65%
Dec 30, 2025	27.80	27.80	27.80	27.80	27.80	-0.04%