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%
IVSS — Applied Finance IVS US SMID ETF
NasdaqApplied Finance IVS US SMID ETF
$29.15
+0.27(+0.93%)
- O
- 29.17
- H
- 29.22
- L
- 29.12
- V
- 4.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.15
Period Return+15.51%
Period High$31.38
Period Low$25.05
Avg Daily Volume6.9K
Total Trading Days208
IVSS — Historical OHLCV Price & Volume Table
Dec 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.17 | $29.22 | $29.12 | $29.15 | +$0.27 | +0.93% | 4,872 | $29.18 | $29.12 $29.22 |
| Oct 1, 2026 | $28.95 | $29.25 | $28.74 | $28.88 | +$0.30 | +1.04% | 4,647 | $28.95 | $28.74 $29.25 |
| Sep 30, 2026 | $28.72 | $28.73 | $28.58 | $28.58 | $-0.11 | -0.39% | 12,818 | $28.72 | $28.58 $28.73 |
| Sep 29, 2026 | $28.78 | $28.78 | $28.56 | $28.70 | $-0.11 | -0.40% | 2,252 | $28.62 | $28.56 $28.78 |
| Sep 28, 2026 | $28.93 | $28.93 | $28.81 | $28.81 | $-0.26 | -0.88% | 560 | $28.89 | $28.81 $28.93 |
| Sep 25, 2026 | $29.12 | $29.15 | $28.98 | $29.07 | +$0.10 | +0.33% | 2,641 | $29.08 | $28.98 $29.15 |
| Sep 24, 2026 | $28.91 | $29.00 | $28.80 | $28.97 | $-0.05 | -0.18% | 5,680 | $28.86 | $28.80 $29.00 |
| Sep 23, 2026 | $29.16 | $29.16 | $29.01 | $29.02 | $-0.33 | -1.11% | 7,621 | $29.13 | $29.01 $29.16 |
| Sep 22, 2026 | $29.61 | $29.61 | $29.26 | $29.35 | $-0.05 | -0.18% | 3,141 | $29.35 | $29.26 $29.61 |
| Sep 21, 2026 | $29.44 | $29.48 | $29.40 | $29.40 | +$0.13 | +0.46% | 1,586 | $29.45 | $29.40 $29.48 |
| Sep 18, 2026 | $29.27 | $29.30 | $29.25 | $29.27 | $-0.20 | -0.67% | 6,055 | $29.27 | $29.25 $29.30 |
| Sep 17, 2026 | $29.66 | $29.66 | $29.47 | $29.47 | $-0.08 | -0.26% | 9,531 | $29.63 | $29.47 $29.66 |
| Sep 16, 2026 | $29.73 | $29.82 | $29.53 | $29.54 | $-0.03 | -0.09% | 8,197 | $29.70 | $29.53 $29.82 |
| Sep 15, 2026 | $29.58 | $29.65 | $29.57 | $29.57 | $-0.20 | -0.67% | 841 | $29.61 | $29.57 $29.65 |
| Sep 14, 2026 | $29.72 | $29.81 | $29.70 | $29.77 | $-0.00 | +0.00% | 3,159 | $29.72 | $29.70 $29.81 |
| Sep 11, 2026 | $29.84 | $29.84 | $29.77 | $29.77 | +$0.11 | +0.39% | 2,239 | $29.81 | $29.77 $29.84 |
| Sep 10, 2026 | $29.75 | $29.76 | $29.64 | $29.66 | $-0.22 | -0.75% | 14,565 | $29.73 | $29.64 $29.76 |
| Sep 9, 2026 | $29.95 | $29.95 | $29.85 | $29.88 | $-0.28 | -0.94% | 986 | $29.92 | $29.85 $29.95 |
| Sep 8, 2026 | $30.25 | $30.25 | $30.16 | $30.16 | $-0.31 | -1.03% | 1,025 | $30.21 | $30.16 $30.25 |
| Sep 4, 2026 | $30.44 | $30.51 | $30.42 | $30.48 | +$0.02 | +0.05% | 4,701 | $30.46 | $30.42 $30.51 |
| Sep 3, 2026 | $30.43 | $30.49 | $30.43 | $30.46 | +$0.19 | +0.63% | 905 | $30.47 | $30.43 $30.49 |
| Sep 2, 2026 | $30.31 | $30.33 | $30.27 | $30.27 | +$0.36 | +1.20% | 3,106 | $30.32 | $30.27 $30.33 |
| Sep 1, 2026 | $30.21 | $30.21 | $29.91 | $29.91 | $-0.33 | -1.09% | 963 | $30.00 | $29.91 $30.21 |
| Aug 31, 2026 | $30.31 | $30.31 | $30.24 | $30.24 | $-0.25 | -0.83% | 2,518 | $30.27 | $30.24 $30.31 |
| Aug 28, 2026 | $30.56 | $30.56 | $30.49 | $30.49 | $-0.15 | -0.49% | 2,271 | $30.52 | $30.49 $30.56 |
| Aug 27, 2026 | $30.55 | $30.64 | $30.55 | $30.64 | +$0.03 | +0.10% | 1,113 | $30.58 | $30.55 $30.64 |
| Aug 26, 2026 | $30.59 | $30.62 | $30.55 | $30.61 | +$0.10 | +0.32% | 1,806 | $30.59 | $30.55 $30.62 |
| Aug 25, 2026 | $30.49 | $30.51 | $30.40 | $30.51 | $-0.02 | -0.06% | 1,708 | $30.42 | $30.40 $30.51 |
| Aug 24, 2026 | $30.63 | $30.63 | $30.52 | $30.53 | $-0.08 | -0.26% | 1,701 | $30.58 | $30.52 $30.63 |
| Aug 21, 2026 | $30.58 | $30.63 | $30.58 | $30.61 | +$0.24 | +0.79% | 1,132 | $30.60 | $30.58 $30.63 |