MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVSI — Applied Finance IVS International Large ETF
NasdaqApplied Finance IVS International Large ETF
$28.78
+0.33(+1.14%)
- O
- 28.78
- H
- 28.78
- L
- 28.78
- V
- 18
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.78
Period Return+12.48%
Period High$30.42
Period Low$25.19
Avg Daily Volume2.2K
Total Trading Days203
IVSI — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | +$0.33 | +1.14% | 18 | $28.78 | $28.78 $28.78 |
| Oct 1, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | $-0.32 | -1.11% | 11 | $28.52 | $28.45 $28.45 |
| Sep 30, 2026 | $28.99 | $29.03 | $28.77 | $28.77 | $-0.20 | -0.68% | 444 | $28.95 | $28.77 $29.03 |
| Sep 29, 2026 | $28.91 | $29.01 | $28.88 | $28.97 | $-0.14 | -0.49% | 491 | $28.91 | $28.88 $29.01 |
| Sep 28, 2026 | $29.08 | $29.14 | $29.08 | $29.11 | $-0.08 | -0.28% | 1,869 | $29.13 | $29.08 $29.14 |
| Sep 25, 2026 | $29.19 | $29.19 | $29.19 | $29.19 | +$0.24 | +0.83% | 11 | $28.99 | $29.19 $29.19 |
| Sep 24, 2026 | $28.95 | $28.95 | $28.95 | $28.95 | $-0.15 | -0.52% | 20 | $28.96 | $28.95 $28.95 |
| Sep 23, 2026 | $29.07 | $29.10 | $29.07 | $29.10 | $-0.44 | -1.48% | 501 | $29.07 | $29.07 $29.10 |
| Sep 22, 2026 | $29.41 | $29.57 | $29.38 | $29.54 | +$0.10 | +0.33% | 1,513 | $29.45 | $29.38 $29.57 |
| Sep 21, 2026 | $29.44 | $29.44 | $29.44 | $29.44 | +$0.25 | +0.86% | 11 | $29.37 | $29.44 $29.44 |
| Sep 18, 2026 | $29.19 | $29.19 | $29.19 | $29.19 | $-0.27 | -0.90% | 13 | $29.15 | $29.19 $29.19 |
| Sep 17, 2026 | $29.47 | $29.49 | $29.46 | $29.46 | +$0.28 | +0.97% | 1,238 | $29.48 | $29.46 $29.49 |
| Sep 16, 2026 | $29.44 | $29.44 | $29.17 | $29.17 | $-0.13 | -0.44% | 4,092 | $29.36 | $29.17 $29.44 |
| Sep 15, 2026 | $29.30 | $29.30 | $29.30 | $29.30 | $-0.17 | -0.59% | 57 | $29.30 | $29.30 $29.30 |
| Sep 14, 2026 | $29.44 | $29.50 | $29.44 | $29.47 | $-0.03 | -0.09% | 1,858 | $29.45 | $29.44 $29.50 |
| Sep 11, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | +$0.28 | +0.96% | 31 | $29.52 | $29.50 $29.50 |
| Sep 10, 2026 | $29.38 | $29.51 | $29.22 | $29.22 | $-0.22 | -0.73% | 6,683 | $29.36 | $29.22 $29.51 |
| Sep 9, 2026 | $29.50 | $29.50 | $29.44 | $29.44 | $-0.38 | -1.29% | 260 | $29.49 | $29.44 $29.50 |
| Sep 8, 2026 | $29.82 | $29.82 | $29.82 | $29.82 | $-0.24 | -0.79% | 32 | $29.93 | $29.82 $29.82 |
| Sep 4, 2026 | $30.12 | $30.12 | $30.06 | $30.06 | $-0.11 | -0.37% | 1,631 | $30.12 | $30.06 $30.12 |
| Sep 3, 2026 | $30.17 | $30.17 | $30.17 | $30.17 | +$0.30 | +0.99% | 309 | $30.18 | $30.17 $30.17 |
| Sep 2, 2026 | $29.88 | $29.88 | $29.88 | $29.88 | +$0.14 | +0.47% | 231 | $29.85 | $29.88 $29.88 |
| Sep 1, 2026 | $29.74 | $29.74 | $29.74 | $29.74 | $-0.24 | -0.80% | 9 | $29.82 | $29.74 $29.74 |
| Aug 31, 2026 | $29.98 | $29.98 | $29.98 | $29.98 | $-0.12 | -0.39% | 12 | $29.99 | $29.98 $29.98 |
| Aug 28, 2026 | $30.09 | $30.09 | $30.09 | $30.09 | $-0.05 | -0.16% | 20 | $30.15 | $30.09 $30.09 |
| Aug 27, 2026 | $30.12 | $30.14 | $30.12 | $30.14 | $-0.11 | -0.37% | 113 | $30.11 | $30.12 $30.14 |
| Aug 26, 2026 | $30.25 | $30.25 | $30.25 | $30.25 | $-0.16 | -0.54% | 15 | $30.37 | $30.25 $30.25 |
| Aug 25, 2026 | $29.96 | $30.42 | $29.96 | $30.42 | +$0.18 | +0.61% | 213 | $30.19 | $29.96 $30.42 |
| Aug 24, 2026 | $30.23 | $30.23 | $30.23 | $30.23 | +$0.06 | +0.19% | 17 | $30.16 | $30.23 $30.23 |
| Aug 21, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | +$0.31 | +1.04% | 30 | $30.17 | $30.18 $30.18 |