Get the Stockscreener App
25.88
0.57%
0.146
Applied Finance Ivs Us Smid Etf Stock (IVSS) Price History
The historical daily chart and data for Applied Finance Ivs Us Smid Etf stock (IVSS), show that the latest closing stock price as of March 17, 2026, is $25.88.
- Applied Finance Ivs Us Smid Etf all-time high stock price is $28.96, occurred on February 23, 2026.
- The lowest Applied Finance Ivs Us Smid Etf stock price recorded was $25.05 on December 08, 2025. Since then, Applied Finance Ivs Us Smid Etf's stock price has risen over 3.29% to $25.88 now.
- The 52-week high stock price for IVSS is $28.96, representing a 11.91% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for IVSS is $25.05, indicating a -3.19% decrease from the current share price, occurred on December 08, 2025.
The table below shows more information about IVSS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 17, 2026 | $26.07 | $25.88 | $0.1927 | 2,158.0 | +0.57% |
| Mar 16, 2026 | $25.94 | $25.73 | $0.2087 | 8,715.0 | +0.44% |
| Mar 13, 2026 | $25.71 | $25.57 | $0.14 | 14,540.0 | -0.05% |
| Mar 12, 2026 | $25.93 | $25.63 | $0.2993 | 3,127.0 | -1.75% |
| Mar 11, 2026 | $26.09 | $25.93 | $0.1584 | 14,206.0 | -0.24% |
| Mar 10, 2026 | $26.15 | $26.15 | $0.00 | 3.00 | -0.53% |
| Mar 09, 2026 | $26.29 | $25.59 | $0.7041 | 2,852.0 | +0.46% |
| Mar 06, 2026 | $26.17 | $26.03 | $0.1428 | 8,795.0 | -2.11% |
| Mar 05, 2026 | $27.03 | $26.61 | $0.4196 | 12,815.0 | -1.71% |
| Mar 04, 2026 | $27.25 | $27.13 | $0.1218 | 53,676.0 | +0.60% |
| Mar 03, 2026 | $27.16 | $26.54 | $0.618 | 3,395.0 | -0.91% |
| Mar 02, 2026 | $27.33 | $26.92 | $0.4036 | 1,133.0 | +0.58% |
| Feb 27, 2026 | $27.16 | $27.03 | $0.13 | 2,649.0 | -1.35% |
| Feb 26, 2026 | $27.55 | $27.29 | $0.26 | 5,746.0 | +0.63% |
| Feb 25, 2026 | $27.33 | $27.19 | $0.14 | 607.0 | +0.11% |
| Feb 24, 2026 | $27.39 | $27.29 | $0.1004 | 2,349.0 | +0.94% |
| Feb 23, 2026 | $28.96 | $26.94 | $2.02 | 2,555.0 | -1.85% |
| Feb 20, 2026 | $27.56 | $27.34 | $0.2159 | 1,291.0 | +0.30% |
| Feb 19, 2026 | $27.48 | $27.37 | $0.11 | 4,172.0 | -0.27% |
| Feb 18, 2026 | $27.68 | $27.48 | $0.2007 | 8,916.0 | +0.57% |
Applied Finance Ivs Us Smid Etf Stock (IVSS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Finance Ivs Us Smid Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVSS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Finance Ivs Us Smid Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Finance Ivs Us Smid Etf Stock (IVSS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $27.33 | $25.57 | $1.76 | 127,573.0 | -4.62% |
| Feb, 2026 | $28.96 | $26.69 | $2.27 | 110,426.0 | +1.44% |
| Jan, 2026 | $27.33 | $25.24 | $2.09 | 266,655.0 | +6.07% |
Applied Finance Ivs Us Smid Etf Stock (IVSS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.01 | $25.05 | $0.9577 | 44,026.0 | +0.00% |
0.28%
Cap:
|
Volume (24h):