IVSX
Applied Finance IVS International SMID ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:02:23 AM EDT
25.83USD+0.957%(+0.24)1
IVSX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.83 | 25.83 | 25.83 | 25.83 | +1.033% | 1 | 0.000% |
| 2026-10-02 | 25.58 | 25.59 | 25.57 | 25.57 | +0.941% | 342 | +1.033% |
| 2026-10-01 | 25.29 | 25.36 | 25.28 | 25.33 | -0.731% | 705 | +1.984% |
| 2026-09-30 | 25.72 | 25.72 | 25.51 | 25.51 | -0.512% | 1,483 | +1.239% |
| 2026-09-29 | 25.61 | 25.65 | 25.58 | 25.65 | -0.407% | 569 | +0.720% |
| 2026-09-28 | 25.79 | 25.79 | 25.75 | 25.75 | -0.569% | 1,534 | +0.311% |
| 2026-09-25 | 25.90 | 25.90 | 25.90 | 25.90 | +0.748% | 15 | -0.260% |
| 2026-09-24 | 25.70 | 25.70 | 25.70 | 25.70 | -0.327% | 25 | +0.486% |
| 2026-09-23 | 25.79 | 25.79 | 25.79 | 25.79 | -1.755% | 17 | +0.157% |
| 2026-09-22 | 26.11 | 26.25 | 26.11 | 26.25 | +0.631% | 1,111 | -1.600% |
| 2026-09-21 | 26.09 | 26.09 | 26.09 | 26.09 | +1.038% | 15 | -0.979% |
| 2026-09-18 | 25.82 | 25.82 | 25.82 | 25.82 | -1.044% | 15 | +0.048% |
| 2026-09-17 | 26.12 | 26.12 | 26.09 | 26.09 | +1.341% | 285 | -0.997% |
| 2026-09-16 | 25.91 | 25.91 | 25.74 | 25.74 | +0.174% | 446 | +0.331% |
| 2026-09-15 | 26.56 | 26.56 | 25.70 | 25.70 | -0.092% | 804 | +0.506% |
| 2026-09-14 | 25.87 | 25.87 | 25.72 | 25.72 | -0.335% | 203 | +0.414% |
| 2026-09-11 | 25.87 | 25.87 | 25.81 | 25.81 | +1.034% | 1,428 | +0.077% |
| 2026-09-10 | 25.55 | 25.55 | 25.55 | 25.55 | -0.754% | 72 | +1.113% |
| 2026-09-09 | 25.77 | 25.83 | 25.74 | 25.74 | -0.905% | 3,736 | +0.350% |
| 2026-09-08 | 25.97 | 25.98 | 25.97 | 25.98 | -1.010% | 311 | -0.558% |
| 2026-09-04 | 26.24 | 26.24 | 26.24 | 26.24 | -0.095% | 11 | -1.563% |
| 2026-09-03 | 26.27 | 26.27 | 26.27 | 26.27 | +1.488% | 11 | -1.656% |
| 2026-09-02 | 25.88 | 25.88 | 25.88 | 25.88 | -0.058% | 56 | -0.193% |
| 2026-09-01 | 25.89 | 25.89 | 25.89 | 25.89 | -0.663% | 12 | -0.251% |
| 2026-08-31 | 26.07 | 26.07 | 26.07 | 26.07 | -0.086% | 11 | -0.912% |
| 2026-08-28 | 26.09 | 26.09 | 26.09 | 26.09 | -0.361% | 13 | -0.998% |
| 2026-08-27 | 26.18 | 26.18 | 26.18 | 26.18 | +0.460% | 156 | -1.355% |
| 2026-08-26 | 26.07 | 26.07 | 26.07 | 26.07 | -0.473% | 16 | -0.902% |
| 2026-08-25 | 26.19 | 26.19 | 26.19 | 26.19 | +0.649% | 11 | -1.370% |
| 2026-08-24 | 26.04 | 26.39 | 26.02 | 26.02 | +0.154% | 609 | -0.730% |
| 2026-08-21 | 25.98 | 25.98 | 25.98 | 25.98 | +1.272% | 42 | -0.577% |
| 2026-08-20 | 26.07 | 26.07 | 25.65 | 25.65 | -0.140% | 111 | +0.687% |
| 2026-08-19 | 25.69 | 25.69 | 25.69 | 25.69 | +0.876% | 11 | +0.546% |
| 2026-08-18 | 25.47 | 25.47 | 25.47 | 25.47 | -0.904% | 31 | +1.427% |
| 2026-08-17 | 25.70 | 25.70 | 25.70 | 25.70 | -0.473% | 11 | +0.511% |
| 2026-08-14 | 25.92 | 25.92 | 25.82 | 25.82 | +0.333% | 1,063 | +0.036% |
| 2026-08-13 | 25.80 | 25.80 | 25.73 | 25.73 | -0.092% | 179 | +0.369% |
| 2026-08-12 | 25.76 | 25.76 | 25.76 | 25.76 | +0.297% | 11 | +0.276% |
| 2026-08-11 | 25.80 | 25.80 | 25.68 | 25.68 | +0.185% | 120 | +0.575% |
| 2026-08-10 | 26.20 | 26.20 | 25.64 | 25.64 | -0.917% | 199 | +0.761% |
| 2026-08-07 | 25.87 | 25.87 | 25.87 | 25.87 | +1.267% | 11 | -0.163% |
| 2026-08-06 | 25.58 | 25.58 | 25.55 | 25.55 | -0.036% | 396 | +1.101% |
| 2026-08-05 | 25.56 | 25.56 | 25.56 | 25.56 | +0.272% | 715 | +1.065% |
| 2026-08-04 | 25.49 | 25.49 | 25.49 | 25.49 | +0.944% | 10 | +1.340% |
| 2026-08-03 | 25.26 | 25.26 | 25.25 | 25.25 | +0.604% | 2,165 | +2.297% |
| 2026-07-31 | 25.10 | 25.10 | 25.10 | 25.10 | -1.327% | 11 | +2.915% |
| 2026-07-30 | 25.38 | 25.44 | 25.38 | 25.44 | +1.979% | 606 | +1.549% |
| 2026-07-29 | 24.94 | 24.94 | 24.94 | 24.94 | +0.009% | 17 | +3.559% |
| 2026-07-28 | 25.00 | 25.00 | 24.94 | 24.94 | +0.382% | 622 | +3.569% |
| 2026-07-27 | 24.84 | 24.84 | 24.84 | 24.84 | +1.287% | 122 | +3.965% |
| 2026-07-24 | 24.53 | 24.53 | 24.53 | 24.53 | +0.861% | 6 | +5.303% |
| 2026-07-23 | 24.32 | 24.32 | 24.32 | 24.32 | -1.479% | 95 | +6.209% |
| 2026-07-22 | 24.77 | 24.78 | 24.68 | 24.68 | -0.142% | 261 | +4.638% |
| 2026-07-21 | 24.72 | 24.72 | 24.72 | 24.72 | +0.975% | 6 | +4.490% |
| 2026-07-20 | 24.48 | 24.48 | 24.48 | 24.48 | -0.461% | 10 | +5.509% |
| 2026-07-17 | 24.59 | 24.59 | 24.59 | 24.59 | -0.515% | 81 | +5.023% |
| 2026-07-16 | 24.75 | 24.75 | 24.72 | 24.72 | -0.315% | 179 | +4.482% |
| 2026-07-15 | 24.80 | 24.80 | 24.80 | 24.80 | +0.381% | 7 | +4.153% |
| 2026-07-14 | 24.63 | 24.71 | 24.63 | 24.71 | +0.655% | 327 | +4.550% |
| 2026-07-13 | 24.68 | 24.68 | 24.55 | 24.55 | -1.093% | 193 | +5.235% |
| 2026-07-10 | 24.82 | 24.82 | 24.82 | 24.82 | +0.583% | 6 | +4.085% |
| 2026-07-09 | 24.67 | 24.67 | 24.67 | 24.67 | +0.071% | 36 | +4.692% |
| 2026-07-08 | 24.66 | 24.66 | 24.66 | 24.66 | -0.745% | 6 | +4.766% |
| 2026-07-07 | 24.96 | 24.97 | 24.84 | 24.84 | -1.172% | 1,940 | +3.986% |
| 2026-07-06 | 25.13 | 25.13 | 25.13 | 25.13 | +1.970% | 7 | +2.767% |
| 2026-07-02 | 24.79 | 24.79 | 24.60 | 24.65 | +1.539% | 7,998 | +4.791% |
| 2026-07-01 | 24.25 | 24.28 | 24.25 | 24.28 | +0.238% | 353 | +6.404% |
| 2026-06-30 | 24.22 | 24.22 | 24.22 | 24.22 | -0.511% | 21 | +6.657% |
| 2026-06-29 | 24.34 | 24.34 | 24.34 | 24.34 | +0.438% | 6 | +6.112% |
| 2026-06-26 | 24.24 | 24.24 | 24.24 | 24.24 | +0.021% | 1 | +6.577% |
| 2026-06-25 | 24.68 | 24.68 | 24.23 | 24.23 | +0.330% | 100 | +6.599% |
| 2026-06-24 | 24.15 | 24.15 | 24.15 | 24.15 | +0.046% | 0 | +6.951% |
| 2026-06-23 | 25.21 | 25.21 | 24.14 | 24.14 | -1.550% | 107 | +7.001% |
| 2026-06-22 | 24.65 | 24.65 | 24.52 | 24.52 | -0.361% | 203 | +5.343% |
| 2026-06-18 | 24.61 | 24.61 | 24.61 | 24.61 | +0.041% | 0 | +4.962% |
| 2026-06-17 | 24.60 | 24.60 | 24.60 | 24.60 | -0.891% | 0 | +5.005% |
| 2026-06-16 | 24.82 | 24.82 | 24.82 | 24.82 | +0.101% | 0 | +4.069% |
| 2026-06-15 | 24.80 | 24.80 | 24.80 | 24.80 | +0.464% | 0 | +4.174% |
| 2026-06-12 | 24.68 | 24.68 | 24.68 | 24.68 | +0.038% | 61 | +4.657% |
| 2026-06-11 | 24.65 | 24.67 | 24.65 | 24.67 | +2.329% | 147 | +4.697% |
| 2026-06-10 | 24.40 | 24.40 | 24.11 | 24.11 | -0.844% | 141 | +7.135% |
| 2026-06-09 | 24.32 | 24.32 | 24.32 | 24.32 | -0.532% | 0 | +6.231% |
| 2026-06-08 | 24.45 | 24.45 | 24.45 | 24.45 | +0.434% | 0 | +5.666% |
| 2026-06-05 | 24.52 | 24.52 | 24.34 | 24.34 | -2.117% | 261 | +6.124% |
| 2026-06-04 | 24.91 | 24.91 | 24.87 | 24.87 | +1.010% | 222 | +3.877% |
| 2026-06-03 | 24.72 | 24.72 | 24.62 | 24.62 | -0.717% | 241 | +4.927% |
| 2026-06-02 | 24.88 | 24.88 | 24.80 | 24.80 | -0.102% | 142 | +4.174% |
| 2026-06-01 | 24.73 | 24.82 | 24.73 | 24.82 | -0.436% | 110 | +4.068% |
| 2026-05-29 | 24.91 | 25.03 | 24.91 | 24.93 | +0.529% | 2,093 | +3.614% |
| 2026-05-28 | 24.79 | 24.86 | 24.79 | 24.80 | -0.190% | 362 | +4.162% |
| 2026-05-27 | 24.84 | 24.84 | 24.84 | 24.84 | -0.447% | 0 | +3.965% |
| 2026-05-26 | 24.96 | 24.96 | 24.96 | 24.96 | +1.304% | 0 | +3.500% |
| 2026-05-22 | 24.64 | 24.64 | 24.64 | 24.64 | -0.458% | 0 | +4.850% |
| 2026-05-21 | 24.75 | 24.75 | 24.75 | 24.75 | +0.055% | 0 | +4.370% |
| 2026-05-20 | 24.61 | 24.73 | 24.61 | 24.73 | +0.998% | 125 | +4.427% |
| 2026-05-19 | 24.49 | 24.49 | 24.49 | 24.49 | -0.424% | 0 | +5.469% |
| 2026-05-18 | 24.57 | 24.59 | 24.50 | 24.59 | +0.470% | 285 | +5.021% |
| 2026-05-15 | 24.48 | 24.52 | 24.44 | 24.48 | -0.633% | 2,077 | +5.515% |
| 2026-05-14 | 24.69 | 24.69 | 24.64 | 24.64 | +0.195% | 556 | +4.847% |
| 2026-05-13 | 24.60 | 24.60 | 24.59 | 24.59 | -0.023% | 104 | +5.051% |
| 2026-05-12 | 24.45 | 24.63 | 24.45 | 24.59 | -0.655% | 1,365 | +5.027% |
| 2026-05-11 | 24.80 | 24.87 | 24.76 | 24.76 | -0.077% | 2,800 | +4.339% |
| 2026-05-08 | 24.77 | 24.77 | 24.77 | 24.77 | +1.106% | 58 | +4.259% |
| 2026-05-07 | 24.82 | 24.82 | 24.50 | 24.50 | -1.704% | 1,154 | +5.412% |
| 2026-05-06 | 24.92 | 24.94 | 24.90 | 24.93 | +2.709% | 5,560 | +3.616% |
| 2026-05-05 | 24.25 | 24.27 | 24.25 | 24.27 | +1.088% | 222 | +6.422% |
| 2026-05-04 | 24.23 | 24.27 | 24.01 | 24.01 | -0.937% | 7,638 | +7.580% |
| 2026-05-01 | 24.35 | 24.35 | 24.24 | 24.24 | -0.299% | 1,478 | +6.572% |
| 2026-04-30 | 24.34 | 24.35 | 24.31 | 24.31 | +2.642% | 375 | +6.253% |
| 2026-04-29 | 23.68 | 23.68 | 23.68 | 23.68 | -1.130% | 0 | +9.060% |
| 2026-04-28 | 23.95 | 23.95 | 23.95 | 23.95 | -0.395% | 2 | +7.827% |
| 2026-04-27 | 24.06 | 24.06 | 24.05 | 24.05 | -0.332% | 184 | +7.401% |
| 2026-04-24 | 24.08 | 24.13 | 24.08 | 24.13 | -0.056% | 1,005 | +7.045% |
| 2026-04-23 | 24.26 | 24.26 | 24.14 | 24.14 | -1.229% | 200 | +6.985% |
| 2026-04-22 | 24.67 | 24.67 | 24.44 | 24.44 | +0.263% | 105 | +5.670% |
| 2026-04-21 | 24.71 | 24.71 | 24.38 | 24.38 | -1.892% | 489 | +5.948% |
| 2026-04-20 | 24.85 | 24.85 | 24.85 | 24.85 | -0.818% | 0 | +3.944% |
| 2026-04-17 | 25.22 | 25.22 | 25.05 | 25.05 | +1.671% | 447 | +3.093% |
| 2026-04-16 | 24.76 | 24.76 | 24.64 | 24.64 | -0.126% | 115 | +4.816% |
| 2026-04-15 | 24.67 | 24.67 | 24.67 | 24.67 | +0.366% | 232 | +4.683% |
| 2026-04-14 | 24.91 | 24.91 | 24.58 | 24.58 | +0.901% | 760 | +5.066% |
| 2026-04-13 | 24.36 | 24.36 | 24.36 | 24.36 | +0.288% | 22 | +6.013% |
| 2026-04-10 | 24.30 | 24.30 | 24.30 | 24.30 | +0.066% | 1 | +6.318% |
| 2026-04-09 | 24.36 | 24.36 | 24.28 | 24.28 | -0.631% | 147 | +6.388% |
| 2026-04-08 | 25.51 | 25.51 | 24.43 | 24.43 | +3.758% | 127 | +5.717% |
| 2026-04-07 | 23.44 | 23.55 | 23.42 | 23.55 | +0.013% | 1,291 | +9.690% |
| 2026-04-06 | 23.55 | 23.55 | 23.55 | 23.55 | +0.524% | 20 | +9.705% |
| 2026-04-02 | 23.70 | 23.70 | 23.42 | 23.42 | -0.779% | 134 | +10.280% |
| 2026-04-01 | 23.61 | 23.61 | 23.61 | 23.61 | +1.295% | 0 | +9.421% |
| 2026-03-31 | 22.92 | 23.86 | 22.92 | 23.30 | +3.645% | 1,042 | +10.839% |
| 2026-03-30 | 22.51 | 22.51 | 22.48 | 22.48 | +0.050% | 167 | +14.879% |
| 2026-03-27 | 22.77 | 22.77 | 22.47 | 22.47 | -1.258% | 332 | +14.936% |
| 2026-03-26 | 22.90 | 22.90 | 22.76 | 22.76 | -1.868% | 1,776 | +13.490% |
| 2026-03-25 | 23.19 | 23.19 | 23.19 | 23.19 | +1.395% | 0 | +11.370% |
| 2026-03-24 | 22.93 | 22.93 | 22.87 | 22.87 | -0.362% | 593 | +12.923% |
| 2026-03-23 | 23.12 | 23.41 | 22.96 | 22.96 | +2.380% | 9,323 | +12.514% |
| 2026-03-20 | 22.42 | 22.42 | 22.42 | 22.42 | -2.969% | 11 | +15.192% |
| 2026-03-19 | 23.11 | 23.11 | 23.11 | 23.11 | -0.396% | 0 | +11.771% |
| 2026-03-18 | 23.39 | 23.39 | 23.20 | 23.20 | -1.589% | 220 | +11.329% |
| 2026-03-17 | 23.58 | 23.58 | 23.58 | 23.58 | +0.409% | 57 | +9.560% |
| 2026-03-16 | 23.45 | 23.48 | 23.45 | 23.48 | +1.578% | 126 | +10.008% |
| 2026-03-13 | 23.40 | 23.40 | 23.12 | 23.12 | -1.309% | 300 | +11.744% |
| 2026-03-12 | 23.48 | 23.59 | 23.42 | 23.42 | -1.718% | 2,326 | +10.281% |
| 2026-03-11 | 23.81 | 23.83 | 23.81 | 23.83 | -0.539% | 165 | +8.387% |
| 2026-03-10 | 24.11 | 24.40 | 23.96 | 23.96 | +0.084% | 10,717 | +7.803% |
| 2026-03-09 | 23.63 | 23.94 | 23.62 | 23.94 | +0.316% | 2,153 | +7.894% |
| 2026-03-06 | 23.88 | 23.94 | 23.86 | 23.86 | -0.515% | 1,155 | +8.234% |
| 2026-03-05 | 24.18 | 24.18 | 23.92 | 23.99 | -2.406% | 1,138 | +7.677% |
| 2026-03-04 | 24.51 | 24.58 | 24.51 | 24.58 | +0.948% | 947 | +5.086% |
| 2026-03-03 | 23.79 | 24.35 | 23.72 | 24.35 | -2.498% | 5,571 | +6.082% |
| 2026-03-02 | 25.09 | 25.09 | 24.96 | 24.97 | -1.951% | 1,681 | +3.433% |
| 2026-02-27 | 25.51 | 25.90 | 25.47 | 25.47 | +0.235% | 1,437 | +1.415% |
| 2026-02-26 | 25.36 | 25.42 | 25.36 | 25.41 | -0.162% | 2,211 | +1.653% |
| 2026-02-25 | 25.49 | 25.49 | 25.45 | 25.45 | +0.980% | 355 | +1.488% |
| 2026-02-24 | 25.22 | 25.25 | 25.20 | 25.20 | +0.360% | 10,353 | +2.482% |
| 2026-02-23 | 25.11 | 25.11 | 25.11 | 25.11 | -0.680% | 52 | +2.851% |
| 2026-02-20 | 25.18 | 25.32 | 25.18 | 25.29 | 0.000% | 102,835 | +2.152% |