Applied Finance IVS US SMID ETF IVSS
30.47 USD +0.04 (+0.14%)
Regular-session close
30.47 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
29.94 Day range 30.49
25.08 52-week range 31.23
- YTD
- +20.83%
- 1 year
- +20.73%
IVSS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.94 | 30.49 | 29.94 | 30.47 | +0.07 | +0.23% | 7,600 |
| Nov 12, 2026 | 30.55 | 30.64 | 30.40 | 30.40 | -0.26 | -0.85% | 14,100 |
| Nov 11, 2026 | 30.50 | 30.66 | 30.50 | 30.66 | +0.24 | +0.79% | 400 |
| Nov 10, 2026 | 30.20 | 30.42 | 30.08 | 30.42 | 0.00 | 0.00% | 5,300 |
| Nov 9, 2026 | 30.37 | 30.52 | 30.37 | 30.42 | +0.59 | +1.98% | 1,200 |
| Nov 6, 2026 | 29.87 | 29.93 | 29.83 | 29.83 | -0.15 | -0.50% | 11,100 |
| Nov 5, 2026 | 30.84 | 30.84 | 29.98 | 29.98 | -0.83 | -2.69% | 4,800 |
| Nov 4, 2026 | 30.93 | 30.95 | 30.78 | 30.81 | +0.52 | +1.72% | 4,000 |
| Nov 3, 2026 | 30.66 | 30.66 | 30.29 | 30.29 | -0.27 | -0.88% | 3,700 |
| Nov 2, 2026 | 30.84 | 30.89 | 30.56 | 30.56 | +0.10 | +0.33% | 4,000 |
| Oct 30, 2026 | 30.39 | 30.46 | 30.39 | 30.46 | -0.21 | -0.68% | 800 |
| Oct 29, 2026 | 30.65 | 30.70 | 30.64 | 30.67 | +0.39 | +1.29% | 11,300 |
| Oct 28, 2026 | 30.23 | 30.31 | 30.20 | 30.28 | -0.12 | -0.39% | 2,100 |
| Oct 27, 2026 | 30.28 | 31.04 | 30.28 | 30.40 | -0.04 | -0.13% | 16,300 |
| Oct 26, 2026 | 30.57 | 30.60 | 30.43 | 30.44 | +0.06 | +0.20% | 4,100 |
| Oct 23, 2026 | 30.32 | 30.41 | 30.32 | 30.38 | -0.11 | -0.36% | 2,800 |
| Oct 22, 2026 | 29.42 | 30.52 | 29.42 | 30.49 | +0.45 | +1.50% | 8,300 |
| Oct 21, 2026 | 30.10 | 30.15 | 30.02 | 30.04 | +0.02 | +0.07% | 4,300 |
| Oct 20, 2026 | 29.96 | 30.05 | 29.95 | 30.02 | +0.42 | +1.42% | 4,100 |
| Oct 19, 2026 | 29.65 | 29.77 | 29.60 | 29.60 | -0.05 | -0.17% | 9,100 |
| Oct 16, 2026 | 29.87 | 29.87 | 29.58 | 29.65 | -0.13 | -0.44% | 2,700 |
| Oct 15, 2026 | 29.76 | 29.78 | 29.67 | 29.78 | +0.42 | +1.43% | 7,800 |
| Oct 14, 2026 | 29.43 | 29.45 | 29.27 | 29.36 | -0.43 | -1.44% | 1,000 |
| Oct 13, 2026 | 29.64 | 29.81 | 29.64 | 29.79 | +0.15 | +0.51% | 1,500 |
| Oct 12, 2026 | 29.65 | 29.67 | 29.64 | 29.64 | +0.05 | +0.17% | 1,300 |
| Oct 9, 2026 | 29.55 | 29.59 | 29.55 | 29.59 | +0.08 | +0.27% | 600 |
| Oct 8, 2026 | 29.21 | 29.51 | 29.21 | 29.51 | +0.30 | +1.03% | 8,300 |
| Oct 7, 2026 | 29.08 | 29.29 | 29.08 | 29.21 | -0.21 | -0.71% | 1,900 |
| Oct 6, 2026 | 29.42 | 29.53 | 29.36 | 29.42 | +0.10 | +0.34% | 2,900 |
| Oct 5, 2026 | 29.03 | 29.46 | 29.03 | 29.32 | +0.21 | +0.72% | 4,600 |
| Oct 2, 2026 | 29.17 | 29.22 | 29.11 | 29.11 | +0.23 | +0.80% | 4,900 |
| Oct 1, 2026 | 28.95 | 29.25 | 28.74 | 28.88 | +0.30 | +1.05% | 4,600 |
| Sep 30, 2026 | 28.72 | 28.73 | 28.58 | 28.58 | -0.12 | -0.42% | 12,800 |
| Sep 29, 2026 | 28.77 | 28.77 | 28.56 | 28.70 | -0.11 | -0.38% | 2,300 |
| Sep 28, 2026 | 28.93 | 28.93 | 28.81 | 28.81 | -0.26 | -0.89% | 600 |
| Sep 25, 2026 | 29.12 | 29.15 | 28.98 | 29.07 | +0.10 | +0.35% | 2,600 |
| Sep 24, 2026 | 28.91 | 29.00 | 28.80 | 28.97 | -0.05 | -0.17% | 5,700 |
| Sep 23, 2026 | 29.16 | 29.16 | 29.01 | 29.02 | -0.33 | -1.12% | 7,600 |
| Sep 22, 2026 | 29.61 | 29.61 | 29.26 | 29.35 | -0.05 | -0.17% | 3,100 |
| Sep 21, 2026 | 29.44 | 29.48 | 29.40 | 29.40 | +0.13 | +0.44% | 1,600 |
| Sep 18, 2026 | 29.27 | 29.30 | 29.25 | 29.27 | -0.20 | -0.68% | 6,100 |
| Sep 17, 2026 | 29.66 | 29.66 | 29.47 | 29.47 | -0.07 | -0.24% | 9,500 |
| Sep 16, 2026 | 29.73 | 29.82 | 29.53 | 29.54 | -0.03 | -0.10% | 8,200 |
| Sep 15, 2026 | 29.58 | 29.65 | 29.57 | 29.57 | -0.20 | -0.67% | 800 |
| Sep 14, 2026 | 29.72 | 29.81 | 29.70 | 29.77 | 0.00 | 0.00% | 3,200 |
| Sep 11, 2026 | 29.84 | 29.84 | 29.77 | 29.77 | +0.11 | +0.37% | 2,200 |
| Sep 10, 2026 | 29.75 | 29.76 | 29.64 | 29.66 | -0.22 | -0.74% | 14,600 |
| Sep 9, 2026 | 29.94 | 29.94 | 29.85 | 29.88 | -0.28 | -0.93% | 1,000 |
| Sep 8, 2026 | 30.25 | 30.25 | 30.16 | 30.16 | -0.32 | -1.05% | 1,000 |
| Sep 4, 2026 | 30.44 | 30.51 | 30.42 | 30.48 | +0.02 | +0.07% | 4,700 |
| Sep 3, 2026 | 30.42 | 30.49 | 30.42 | 30.46 | +0.19 | +0.63% | 900 |
| Sep 2, 2026 | 30.31 | 30.33 | 30.27 | 30.27 | +0.36 | +1.20% | 3,100 |
| Sep 1, 2026 | 30.21 | 30.21 | 29.91 | 29.91 | -0.33 | -1.09% | 1,000 |
| Aug 31, 2026 | 30.31 | 30.31 | 30.24 | 30.24 | -0.25 | -0.82% | 2,500 |
| Aug 28, 2026 | 30.56 | 30.56 | 30.49 | 30.49 | -0.15 | -0.49% | 2,300 |
| Aug 27, 2026 | 30.55 | 30.64 | 30.55 | 30.64 | +0.03 | +0.10% | 1,100 |
| Aug 26, 2026 | 30.59 | 30.62 | 30.55 | 30.61 | +0.10 | +0.33% | 1,800 |
| Aug 25, 2026 | 30.49 | 30.51 | 30.40 | 30.51 | -0.02 | -0.07% | 1,700 |
| Aug 24, 2026 | 30.63 | 30.63 | 30.52 | 30.53 | -0.08 | -0.26% | 1,700 |
| Aug 21, 2026 | 30.58 | 30.63 | 30.58 | 30.61 | +0.24 | +0.79% | 1,100 |
| Aug 20, 2026 | 30.49 | 30.49 | 30.37 | 30.37 | -0.27 | -0.88% | 4,700 |
| Aug 19, 2026 | 30.80 | 30.80 | 30.64 | 30.64 | +0.14 | +0.46% | 4,000 |
| Aug 18, 2026 | 30.56 | 30.59 | 30.50 | 30.50 | -0.29 | -0.94% | 1,700 |
| Aug 17, 2026 | 30.82 | 30.86 | 30.76 | 30.79 | -0.21 | -0.68% | 4,500 |
| Aug 14, 2026 | 31.02 | 31.02 | 31.00 | 31.00 | +0.06 | +0.19% | 600 |
65 days, newest first. Daily bars as drawn on the IVSS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.