Applied Finance IVS US SMID ETF (IVSS)
30.52
+0.48
(+1.60%)
USD |
NASDAQ |
Oct 22, 16:00
30.52
0.00 (0.00%)
After-Hours: 20:00
IVSS Price : 30.52 for Oct. 22, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | 30.10 | 30.15 | 30.02 | 30.04 | 4290.00 |
| Oct 20, 2026 | 29.96 | 30.05 | 29.95 | 30.02 | 4050.00 |
| Oct 19, 2026 | 29.65 | 29.77 | 29.60 | 29.60 | 9136.00 |
| Oct 16, 2026 | 29.87 | 29.87 | 29.58 | 29.65 | 2727.00 |
| Oct 15, 2026 | 29.76 | 29.78 | 29.67 | 29.78 | 7764.00 |
| Oct 14, 2026 | 29.43 | 29.45 | 29.27 | 29.36 | 1035.00 |
| Oct 13, 2026 | 29.64 | 29.81 | 29.64 | 29.79 | 1459.00 |
| Oct 12, 2026 | 29.65 | 29.67 | 29.64 | 29.64 | 1274.00 |
| Oct 09, 2026 | 29.55 | 29.59 | 29.55 | 29.59 | 614.00 |
| Oct 08, 2026 | 29.21 | 29.51 | 29.21 | 29.51 | 8276.00 |
| Oct 07, 2026 | 29.08 | 29.29 | 29.08 | 29.21 | 1883.00 |
| Oct 06, 2026 | 29.42 | 29.53 | 29.36 | 29.42 | 2904.00 |
| Oct 05, 2026 | 29.03 | 29.46 | 29.03 | 29.32 | 4649.00 |
| Oct 02, 2026 | 29.16 | 29.22 | 29.11 | 29.11 | 4872.00 |
| Oct 01, 2026 | 28.95 | 29.25 | 28.74 | 28.88 | 4646.00 |
| Sep 30, 2026 | 28.72 | 28.73 | 28.58 | 28.58 | 12818.00 |
| Sep 29, 2026 | 28.78 | 28.78 | 28.56 | 28.70 | 2252.00 |
| Sep 28, 2026 | 28.93 | 28.93 | 28.81 | 28.81 | 559.00 |
| Sep 25, 2026 | 29.12 | 29.15 | 28.98 | 29.07 | 2641.00 |
| Sep 24, 2026 | 28.91 | 29.00 | 28.80 | 28.97 | 5680.00 |
| Sep 23, 2026 | 29.16 | 29.16 | 29.01 | 29.02 | 7621.00 |
| Sep 22, 2026 | 29.61 | 29.61 | 29.26 | 29.35 | 3141.00 |
| Sep 21, 2026 | 29.44 | 29.48 | 29.40 | 29.40 | 1586.00 |
| Sep 18, 2026 | 29.27 | 29.30 | 29.25 | 29.27 | 6055.00 |
| Sep 17, 2026 | 29.66 | 29.66 | 29.47 | 29.47 | 9531.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median