IVSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	31.54	31.54	31.54	31.54	28.19	1.55%
Jun 12, 2026	31.06	31.06	31.06	31.06	27.76	0.71%
Jun 11, 2026	30.84	30.84	30.84	30.84	27.56	4.30%
Jun 10, 2026	29.57	29.57	29.57	29.57	26.43	-1.56%
Jun 9, 2026	30.04	30.04	30.04	30.04	26.85	0.84%
Jun 8, 2026	29.79	29.79	29.79	29.79	26.62	0.84%
Jun 5, 2026	29.54	29.54	29.54	29.54	26.40	-4.46%
Jun 4, 2026	30.92	30.92	30.92	30.92	27.63	0.85%
Jun 3, 2026	30.66	30.66	30.66	30.66	27.40	-0.55%
Jun 2, 2026	30.83	30.83	30.83	30.83	27.55	1.15%
Jun 1, 2026	30.48	30.48	30.48	30.48	27.24	-1.04%
May 29, 2026	30.80	30.80	30.80	30.80	27.52	-0.55%
May 28, 2026	30.97	30.97	30.97	30.97	27.68	0.88%
May 27, 2026	30.70	30.70	30.70	30.70	27.44	0.03%
May 26, 2026	30.69	30.69	30.69	30.69	27.43	2.16%
May 22, 2026	30.04	30.04	30.04	30.04	26.85	0.71%
May 21, 2026	29.83	29.83	29.83	29.83	26.66	1.02%
May 20, 2026	29.53	29.53	29.53	29.53	26.39	3.07%
May 19, 2026	28.65	28.65	28.65	28.65	25.60	-1.04%
May 18, 2026	28.95	28.95	28.95	28.95	25.87	-2.03%
May 15, 2026	29.55	29.55	29.55	29.55	26.41	-2.19%
May 14, 2026	30.21	30.21	30.21	30.21	27.00	-
May 13, 2026	30.21	30.21	30.21	30.21	27.00	0.60%
May 12, 2026	30.03	30.03	30.03	30.03	26.84	-0.96%
May 11, 2026	30.32	30.32	30.32	30.32	27.10	1.17%
May 8, 2026	29.97	29.97	29.97	29.97	26.78	0.57%
May 7, 2026	29.80	29.80	29.80	29.80	26.63	-1.81%
May 6, 2026	30.35	30.35	30.35	30.35	27.12	2.19%
May 5, 2026	29.70	29.70	29.70	29.70	26.54	2.20%
May 4, 2026	29.06	29.06	29.06	29.06	25.97	-0.07%
May 1, 2026	29.08	29.08	29.08	29.08	25.99	0.31%
Apr 30, 2026	28.99	28.99	28.99	28.99	25.91	3.24%
Apr 29, 2026	28.08	28.08	28.08	28.08	25.09	0.25%
Apr 28, 2026	28.01	28.01	28.01	28.01	25.03	-2.06%
Apr 27, 2026	28.60	28.60	28.60	28.60	25.56	-0.52%