IVVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	23.27	23.27	23.27	23.27	23.27	-0.68%
May 18, 2026	23.43	23.43	23.43	23.43	23.43	-0.42%
May 15, 2026	23.53	23.53	23.53	23.53	23.53	-1.71%
May 14, 2026	23.94	23.94	23.94	23.94	23.94	0.59%
May 13, 2026	23.80	23.80	23.80	23.80	23.80	0.38%
May 12, 2026	23.71	23.71	23.71	23.71	23.71	-0.42%
May 11, 2026	23.81	23.81	23.81	23.81	23.81	0.46%
May 8, 2026	23.70	23.70	23.70	23.70	23.70	0.59%
May 7, 2026	23.56	23.56	23.56	23.56	23.56	-1.30%
May 6, 2026	23.87	23.87	23.87	23.87	23.87	0.97%
May 5, 2026	23.64	23.64	23.64	23.64	23.64	1.24%
May 4, 2026	23.35	23.35	23.35	23.35	23.35	-0.30%
May 1, 2026	23.42	23.42	23.42	23.42	23.42	0.09%
Apr 30, 2026	23.40	23.40	23.40	23.40	23.40	2.41%
Apr 29, 2026	22.85	22.85	22.85	22.85	22.85	-0.35%
Apr 28, 2026	22.93	22.93	22.93	22.93	22.93	-0.95%
Apr 27, 2026	23.15	23.15	23.15	23.15	23.15	-0.13%
Apr 24, 2026	23.18	23.18	23.18	23.18	23.18	-0.04%
Apr 23, 2026	23.19	23.19	23.19	23.19	23.19	-0.09%
Apr 22, 2026	23.21	23.21	23.21	23.21	23.21	0.26%
Apr 21, 2026	23.15	23.15	23.15	23.15	23.15	-0.60%
Apr 20, 2026	23.29	23.29	23.29	23.29	23.29	0.56%
Apr 17, 2026	23.16	23.16	23.16	23.16	23.16	2.25%
Apr 16, 2026	22.65	22.65	22.65	22.65	22.65	0.35%
Apr 15, 2026	22.57	22.57	22.57	22.57	22.57	-0.35%
Apr 14, 2026	22.65	22.65	22.65	22.65	22.65	0.85%
Apr 13, 2026	22.46	22.46	22.46	22.46	22.46	1.17%
Apr 10, 2026	22.20	22.20	22.20	22.20	22.20	-0.22%
Apr 9, 2026	22.25	22.25	22.25	22.25	22.25	0.23%
Apr 8, 2026	22.20	22.20	22.20	22.20	22.20	2.64%
Apr 7, 2026	21.63	21.63	21.63	21.63	21.63	0.09%
Apr 6, 2026	21.61	21.61	21.61	21.61	21.61	0.37%
Apr 2, 2026	21.53	21.53	21.53	21.53	21.53	0.47%
Apr 1, 2026	21.43	21.43	21.43	21.43	21.43	0.70%
Mar 31, 2026	21.28	21.28	21.28	21.28	21.28	2.80%
Mar 30, 2026	20.70	20.70	20.70	20.70	20.70	-0.62%
Mar 27, 2026	20.83	20.83	20.83	20.83	20.83	-1.75%
Mar 26, 2026	21.20	21.20	21.20	21.20	21.20	-1.30%
Mar 25, 2026	21.48	21.48	21.48	21.48	21.48	0.85%
Mar 24, 2026	21.30	21.30	21.30	21.30	21.30	0.66%
Mar 23, 2026	21.16	21.16	21.16	21.16	21.16	1.73%
Mar 20, 2026	20.80	20.80	20.80	20.80	20.80	-2.07%
Mar 19, 2026	21.24	21.24	21.24	21.24	21.21	0.33%
Mar 18, 2026	21.17	21.17	21.17	21.17	21.14	-1.17%
Mar 17, 2026	21.42	21.42	21.42	21.42	21.39	0.56%
Mar 16, 2026	21.30	21.30	21.30	21.30	21.27	0.85%
Mar 13, 2026	21.12	21.12	21.12	21.12	21.09	-0.38%
Mar 12, 2026	21.20	21.20	21.20	21.20	21.17	-1.94%
Mar 11, 2026	21.62	21.62	21.62	21.62	21.59	-0.32%
Mar 10, 2026	21.69	21.69	21.69	21.69	21.66	-0.46%