IRVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	28.14	28.14	28.14	28.14	28.14	0.18%
Apr 1, 2026	28.09	28.09	28.09	28.09	28.09	0.46%
Mar 31, 2026	27.96	27.96	27.96	27.96	27.96	1.97%
Mar 30, 2026	27.42	27.42	27.42	27.42	27.42	-0.18%
Mar 27, 2026	27.47	27.47	27.47	27.47	27.47	-1.19%
Mar 26, 2026	27.80	27.80	27.80	27.80	27.80	-1.07%
Mar 25, 2026	28.10	28.10	28.10	28.10	28.10	0.50%
Mar 24, 2026	27.96	27.96	27.96	27.96	27.96	0.14%
Mar 23, 2026	27.92	27.92	27.92	27.92	27.92	0.65%
Mar 20, 2026	27.74	27.74	27.74	27.74	27.74	-1.00%
Mar 19, 2026	28.02	28.02	28.02	28.02	28.02	-0.25%
Mar 18, 2026	28.09	28.09	28.09	28.09	28.09	-1.23%
Mar 17, 2026	28.44	28.44	28.44	28.44	28.44	0.32%
Mar 16, 2026	28.35	28.35	28.35	28.35	28.35	0.85%
Mar 13, 2026	28.11	28.11	28.11	28.11	28.11	0.11%
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%