Applied Finance IVS US SMID ETF (IVSS)
30.47
+0.08
(+0.25%)
USD |
NASDAQ |
Nov 13, 16:00
30.48
+0.01
(+0.02%)
After-Hours: 19:59
IVSS Price : 30.47 for Nov. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | 29.94 | 30.49 | 29.94 | 30.47 | 7572.00 |
| Nov 12, 2026 | 30.54 | 30.64 | 30.40 | 30.40 | 14119.00 |
| Nov 11, 2026 | 30.50 | 30.66 | 30.50 | 30.66 | 406.00 |
| Nov 10, 2026 | 30.20 | 30.42 | 30.08 | 30.42 | 5271.00 |
| Nov 09, 2026 | 30.37 | 30.52 | 30.37 | 30.42 | 1174.00 |
| Nov 06, 2026 | 29.87 | 29.93 | 29.83 | 29.83 | 11090.00 |
| Nov 05, 2026 | 30.84 | 30.84 | 29.98 | 29.98 | 4788.00 |
| Nov 04, 2026 | 30.94 | 30.95 | 30.78 | 30.81 | 4014.00 |
| Nov 03, 2026 | 30.66 | 30.66 | 30.29 | 30.29 | 3650.00 |
| Nov 02, 2026 | 30.84 | 30.89 | 30.56 | 30.56 | 4023.00 |
| Oct 30, 2026 | 30.39 | 30.46 | 30.39 | 30.46 | 751.00 |
| Oct 29, 2026 | 30.65 | 30.70 | 30.64 | 30.67 | 11290.00 |
| Oct 28, 2026 | 30.22 | 30.31 | 30.20 | 30.28 | 2063.00 |
| Oct 27, 2026 | 30.28 | 31.04 | 30.28 | 30.40 | 16309.00 |
| Oct 26, 2026 | 30.57 | 30.60 | 30.43 | 30.44 | 4068.00 |
| Oct 23, 2026 | 30.32 | 30.41 | 30.32 | 30.38 | 2789.00 |
| Oct 22, 2026 | 29.42 | 30.52 | 29.42 | 30.48 | 8274.00 |
| 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 |
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