IVSS Historical Prices
NASDAQ: IVSSApplied FinanceMid-Cap BlendETFUSD
29.59+0.0978 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IVSS price history
The price history for Applied Finance IVS US SMID (IVSS) on this page begins on October 7, 2026, when the stock closed at $29.21; it most recently closed at $29.51 on October 8, 2026. The highest price in this record is $29.51, reached on October 8, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IVSS returns
1 week
+1.02%
IVSS price return, excluding dividends.
IVSS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.21 | 29.51 | 29.21 | 29.51 | +1.02% | |
| 29.08 | 29.29 | 29.08 | 29.21 | — |