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%
IVSX — Applied Finance IVS International SMID ETF
NasdaqApplied Finance IVS International SMID ETF
$25.59
+0.26(+1.04%)
- O
- 25.58
- H
- 25.59
- L
- 25.58
- V
- 340
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.59
Period Return+1.2%
Period High$26.56
Period Low$22.42
Avg Daily Volume1.5K
Total Trading Days156
IVSX — Historical OHLCV Price & Volume Table
Feb 20, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.58 | $25.59 | $25.58 | $25.59 | +$0.26 | +1.04% | 340 | $25.55 | $25.58 $25.59 |
| Oct 1, 2026 | $25.29 | $25.36 | $25.28 | $25.33 | $-0.19 | -0.73% | 705 | $25.34 | $25.28 $25.36 |
| Sep 30, 2026 | $25.72 | $25.72 | $25.51 | $25.51 | $-0.13 | -0.51% | 1,483 | $25.68 | $25.51 $25.72 |
| Sep 29, 2026 | $25.61 | $25.65 | $25.58 | $25.65 | $-0.10 | -0.41% | 569 | $25.59 | $25.58 $25.65 |
| Sep 28, 2026 | $25.79 | $25.79 | $25.75 | $25.75 | $-0.15 | -0.57% | 1,534 | $25.79 | $25.75 $25.79 |
| Sep 25, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | +$0.19 | +0.75% | 15 | $25.79 | $25.90 $25.90 |
| Sep 24, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | $-0.08 | -0.33% | 25 | $25.68 | $25.71 $25.71 |
| Sep 23, 2026 | $25.79 | $25.79 | $25.79 | $25.79 | $-0.46 | -1.75% | 17 | $25.83 | $25.79 $25.79 |
| Sep 22, 2026 | $26.11 | $26.25 | $26.11 | $26.25 | +$0.16 | +0.63% | 1,111 | $26.11 | $26.11 $26.25 |
| Sep 21, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | +$0.27 | +1.04% | 15 | $26.00 | $26.09 $26.09 |
| Sep 18, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | $-0.27 | -1.04% | 15 | $25.77 | $25.82 $25.82 |
| Sep 17, 2026 | $26.12 | $26.12 | $26.09 | $26.09 | +$0.35 | +1.34% | 285 | $26.12 | $26.09 $26.12 |
| Sep 16, 2026 | $25.92 | $25.92 | $25.74 | $25.74 | +$0.04 | +0.17% | 446 | $25.91 | $25.74 $25.92 |
| Sep 15, 2026 | $26.56 | $26.56 | $25.70 | $25.70 | $-0.02 | -0.09% | 804 | $25.83 | $25.70 $26.56 |
| Sep 14, 2026 | $25.87 | $25.87 | $25.72 | $25.72 | $-0.09 | -0.33% | 203 | $25.77 | $25.72 $25.87 |
| Sep 11, 2026 | $25.87 | $25.87 | $25.81 | $25.81 | +$0.26 | +1.03% | 1,428 | $25.87 | $25.81 $25.87 |
| Sep 10, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | $-0.19 | -0.75% | 72 | $25.58 | $25.55 $25.55 |
| Sep 9, 2026 | $25.77 | $25.83 | $25.74 | $25.74 | $-0.24 | -0.90% | 3,736 | $25.77 | $25.74 $25.83 |
| Sep 8, 2026 | $25.97 | $25.98 | $25.97 | $25.98 | $-0.27 | -1.01% | 311 | $25.97 | $25.97 $25.98 |
| Sep 4, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.03 | -0.10% | 11 | $25.99 | $26.24 $26.24 |
| Sep 3, 2026 | $26.27 | $26.27 | $26.27 | $26.27 | +$0.39 | +1.49% | 11 | $25.97 | $26.27 $26.27 |
| Sep 2, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | $-0.02 | -0.06% | 56 | $25.55 | $25.88 $25.88 |
| Sep 1, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | $-0.17 | -0.66% | 12 | $25.80 | $25.90 $25.90 |
| Aug 31, 2026 | $26.07 | $26.07 | $26.07 | $26.07 | $-0.02 | -0.09% | 11 | $25.87 | $26.07 $26.07 |
| Aug 28, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | $-0.09 | -0.36% | 13 | $26.19 | $26.09 $26.09 |
| Aug 27, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | +$0.12 | +0.46% | 156 | $26.15 | $26.18 $26.18 |
| Aug 26, 2026 | $26.07 | $26.07 | $26.07 | $26.07 | $-0.12 | -0.47% | 16 | $26.16 | $26.07 $26.07 |
| Aug 25, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | +$0.17 | +0.65% | 11 | $25.90 | $26.19 $26.19 |
| Aug 24, 2026 | $26.04 | $26.39 | $26.02 | $26.02 | +$0.04 | +0.15% | 609 | $26.10 | $26.02 $26.39 |
| Aug 21, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | +$0.33 | +1.27% | 42 | $25.92 | $25.98 $25.98 |