IRVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	29.41	29.41	29.41	29.41	29.41	-0.41%
May 18, 2026	29.53	29.53	29.53	29.53	29.53	0.31%
May 15, 2026	29.44	29.44	29.44	29.44	29.44	-1.01%
May 14, 2026	29.74	29.74	29.74	29.74	29.74	-
May 13, 2026	29.74	29.74	29.74	29.74	29.74	0.41%
May 12, 2026	29.62	29.62	29.62	29.62	29.62	-0.03%
May 11, 2026	29.63	29.63	29.63	29.63	29.63	0.27%
May 8, 2026	29.55	29.55	29.55	29.55	29.55	-1.10%
May 7, 2026	29.88	29.88	29.88	29.88	28.74	-2.77%
May 6, 2026	30.73	30.73	30.73	30.73	29.56	1.15%
May 5, 2026	30.38	30.38	30.38	30.38	29.22	1.06%
May 4, 2026	30.06	30.06	30.06	30.06	28.92	-0.66%
May 1, 2026	30.26	30.26	30.26	30.26	29.11	-0.16%
Apr 30, 2026	30.31	30.31	30.31	30.31	29.16	1.88%
Apr 29, 2026	29.75	29.75	29.75	29.75	28.62	0.17%
Apr 28, 2026	29.70	29.70	29.70	29.70	28.57	-0.07%
Apr 27, 2026	29.72	29.72	29.72	29.72	28.59	-0.03%
Apr 24, 2026	29.73	29.73	29.73	29.73	28.60	0.20%
Apr 23, 2026	29.67	29.67	29.67	29.67	28.54	0.51%
Apr 22, 2026	29.52	29.52	29.52	29.52	28.40	0.48%
Apr 21, 2026	29.38	29.38	29.38	29.38	28.26	-0.64%
Apr 20, 2026	29.57	29.57	29.57	29.57	28.45	-0.17%
Apr 17, 2026	29.62	29.62	29.62	29.62	28.49	0.89%
Apr 16, 2026	29.36	29.36	29.36	29.36	28.24	0.31%
Apr 15, 2026	29.27	29.27	29.27	29.27	28.16	-0.24%
Apr 14, 2026	29.34	29.34	29.34	29.34	28.22	0.48%
Apr 13, 2026	29.20	29.20	29.20	29.20	28.09	0.07%
Apr 9, 2026	29.18	29.18	29.18	29.18	28.07	0.72%
Apr 8, 2026	28.97	28.97	28.97	28.97	27.87	2.37%
Apr 7, 2026	28.30	28.30	28.30	28.30	27.22	0.04%
Apr 6, 2026	28.29	28.29	28.29	28.29	27.21	0.53%
Apr 2, 2026	28.14	28.14	28.14	28.14	27.07	0.18%
Apr 1, 2026	28.09	28.09	28.09	28.09	27.02	0.46%
Mar 31, 2026	27.96	27.96	27.96	27.96	26.90	1.97%
Mar 30, 2026	27.42	27.42	27.42	27.42	26.38	-0.18%
Mar 27, 2026	27.47	27.47	27.47	27.47	26.43	-1.19%
Mar 26, 2026	27.80	27.80	27.80	27.80	26.74	-1.07%
Mar 25, 2026	28.10	28.10	28.10	28.10	27.03	0.50%
Mar 24, 2026	27.96	27.96	27.96	27.96	26.90	0.14%
Mar 23, 2026	27.92	27.92	27.92	27.92	26.86	0.65%
Mar 20, 2026	27.74	27.74	27.74	27.74	26.68	-1.00%
Mar 19, 2026	28.02	28.02	28.02	28.02	26.95	-0.25%
Mar 18, 2026	28.09	28.09	28.09	28.09	27.02	-1.23%
Mar 17, 2026	28.44	28.44	28.44	28.44	27.36	0.32%
Mar 16, 2026	28.35	28.35	28.35	28.35	27.27	0.85%
Mar 13, 2026	28.11	28.11	28.11	28.11	27.04	0.11%
Mar 12, 2026	28.08	28.08	28.08	28.08	27.01	-1.23%
Mar 11, 2026	28.43	28.43	28.43	28.43	27.35	-0.21%
Mar 10, 2026	28.49	28.49	28.49	28.49	27.41	-0.14%
Mar 9, 2026	28.53	28.53	28.53	28.53	27.44	0.39%