IVSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	27.77	27.77	27.77	27.77	27.77	0.11%
Aug 25, 2026	27.74	27.74	27.74	27.74	27.74	0.14%
Aug 24, 2026	27.70	27.70	27.70	27.70	27.70	-0.65%
Aug 21, 2026	27.88	27.88	27.88	27.88	27.88	0.90%
Aug 20, 2026	27.63	27.63	27.63	27.63	27.63	-1.36%
Aug 19, 2026	28.01	28.01	28.01	28.01	28.01	0.47%
Aug 18, 2026	27.88	27.88	27.88	27.88	27.88	-2.11%
Aug 17, 2026	28.48	28.48	28.48	28.48	28.48	-
Aug 14, 2026	28.48	28.48	28.48	28.48	28.48	1.35%
Aug 13, 2026	28.10	28.10	28.10	28.10	28.10	0.04%
Aug 12, 2026	28.09	28.09	28.09	28.09	28.09	1.01%
Aug 11, 2026	27.81	27.81	27.81	27.81	27.81	0.07%
Aug 10, 2026	27.79	27.79	27.79	27.79	27.79	-0.32%
Aug 7, 2026	27.88	27.88	27.88	27.88	27.88	1.90%
Aug 6, 2026	27.36	27.36	27.36	27.36	27.36	-0.26%
Aug 5, 2026	27.43	27.43	27.43	27.43	27.43	-0.87%
Aug 4, 2026	27.67	27.67	27.67	27.67	27.67	2.82%
Aug 3, 2026	26.91	26.91	26.91	26.91	26.91	1.43%
Jul 31, 2026	26.53	26.53	26.53	26.53	26.53	-0.82%
Jul 30, 2026	26.75	26.75	26.75	26.75	26.75	2.57%
Jul 29, 2026	26.08	26.08	26.08	26.08	26.08	-2.25%
Jul 28, 2026	26.68	26.68	26.68	26.68	26.68	-0.85%
Jul 27, 2026	26.91	26.91	26.91	26.91	26.91	0.22%
Jul 24, 2026	26.85	26.85	26.85	26.85	26.85	-1.32%
Jul 23, 2026	27.21	27.21	27.21	27.21	27.21	-0.22%
Jul 22, 2026	27.27	27.27	27.27	27.27	27.27	-0.84%
Jul 21, 2026	27.50	27.50	27.50	27.50	27.50	1.85%
Jul 20, 2026	27.00	27.00	27.00	27.00	27.00	-1.32%
Jul 17, 2026	27.36	27.36	27.36	27.36	27.36	-0.15%
Jul 16, 2026	27.40	27.40	27.40	27.40	27.40	-1.37%
Jul 15, 2026	27.78	27.78	27.78	27.78	27.78	-0.11%
Jul 14, 2026	27.81	27.81	27.81	27.81	27.81	0.83%
Jul 13, 2026	27.58	27.58	27.58	27.58	27.58	-2.02%
Jul 10, 2026	28.15	28.15	28.15	28.15	28.15	-0.67%
Jul 9, 2026	28.34	28.34	28.34	28.34	28.34	1.43%
Jul 8, 2026	27.94	27.94	27.94	27.94	27.94	-0.85%
Jul 7, 2026	28.18	28.18	28.18	28.18	28.18	-1.43%
Jul 6, 2026	28.59	28.59	28.59	28.59	28.59	0.11%
Jul 2, 2026	28.56	28.56	28.56	28.56	28.56	-1.75%
Jul 1, 2026	29.07	29.07	29.07	29.07	29.07	-1.57%
Jun 30, 2026	33.05	33.05	33.05	33.05	29.54	1.13%
Jun 29, 2026	32.68	32.68	32.68	32.68	29.20	0.99%
Jun 26, 2026	32.36	32.36	32.36	32.36	28.92	-0.28%
Jun 25, 2026	32.45	32.45	32.45	32.45	29.00	1.79%
Jun 24, 2026	31.88	31.88	31.88	31.88	28.49	0.66%
Jun 23, 2026	31.67	31.67	31.67	31.67	28.30	-2.04%
Jun 22, 2026	32.33	32.33	32.33	32.33	28.89	0.59%
Jun 18, 2026	32.14	32.14	32.14	32.14	28.72	2.98%
Jun 17, 2026	31.21	31.21	31.21	31.21	27.89	0.09%
Jun 16, 2026	31.18	31.18	31.18	31.18	27.86	-1.14%