Stock listing
NASDAQ:IVSS Applied Finance IVS US SMID ETF Stock
Follow Applied Finance IVS US SMID ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IVSS
$30.29 USD -0.27 (-0.9%)
Close on Nov 3, 2026
- Day range
- $30.29 – $30.66 USDNov 3, 2026
- Volume
- 3,650 sharesNov 3, 2026
- Traded on an average day
- $112,054 USDMedian day 2,559 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:IVSS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.29 | -0.268 | -0.9% | $30.66 | $30.66 | $30.29 | 3,650 | |
| $30.56 | +0.102 | +0.3% | $30.84 | $30.88 | $30.56 | 3,522 | |
| $30.46 | -0.207 | -0.7% | $30.39 | $30.46 | $30.39 | 800 | |
| $30.67 | +0.387 | +1.3% | $30.65 | $30.70 | $30.64 | 11,300 | |
| $30.28 | -0.116 | -0.4% | $30.23 | $30.31 | $30.20 | 2,100 | |
| $30.40 | -0.05 | -0.2% | $30.29 | $31.04 | $30.29 | 16,300 | |
| $30.45 | +0.063 | +0.2% | $30.57 | $30.60 | $30.43 | 4,100 | |
| $30.38 | -0.103 | -0.3% | $30.32 | $30.41 | $30.32 | 2,800 | |
| $30.49 | +0.445 | +1.5% | $29.42 | $30.52 | $29.42 | 8,300 | |
| $30.04 | +0.023 | +0.1% | $30.10 | $30.15 | $30.02 | 4,300 | |
| $30.02 | +0.42 | +1.4% | $29.96 | $30.05 | $29.95 | 4,100 | |
| $29.60 | -0.057 | -0.2% | $29.65 | $29.77 | $29.60 | 9,100 | |
| $29.65 | -0.131 | -0.4% | $29.87 | $29.87 | $29.58 | 2,700 | |
| $29.79 | +0.429 | +1.5% | $29.76 | $29.79 | $29.67 | 7,800 | |
| $29.36 | -0.431 | -1.4% | $29.43 | $29.45 | $29.27 | 1,000 | |
| $29.79 | +0.145 | +0.5% | $29.64 | $29.81 | $29.64 | 1,500 | |
| $29.64 | +0.054 | +0.2% | $29.65 | $29.67 | $29.64 | 1,300 | |
| $29.59 | +0.079 | +0.3% | $29.55 | $29.59 | $29.55 | 600 | |
| $29.51 | +0.298 | +1.0% | $29.21 | $29.51 | $29.21 | 8,300 | |
| $29.21 | -0.209 | -0.7% | $29.08 | $29.29 | $29.08 | 1,900 | |
| $29.42 | +0.097 | +0.3% | $29.42 | $29.53 | $29.36 | 2,900 | |
| $29.32 | +0.208 | +0.7% | $29.03 | $29.46 | $29.03 | 4,600 | |
| $29.12 | +0.235 | +0.8% | $29.17 | $29.22 | $29.12 | 4,900 | |
| $28.88 | +0.296 | +1.0% | $28.95 | $29.25 | $28.74 | 4,600 | |
| $28.58 | -0.112 | -0.4% | $28.72 | $28.73 | $28.58 | 12,800 | |
| $28.70 | -0.114 | -0.4% | $28.78 | $28.78 | $28.56 | 2,300 | |
| $28.81 | -0.255 | -0.9% | $28.93 | $28.93 | $28.81 | 600 | |
| $29.07 | +0.095 | +0.3% | $29.12 | $29.15 | $28.98 | 2,600 | |
| $28.97 | -0.053 | -0.2% | $28.91 | $29.00 | $28.80 | 5,700 | |
| $29.02 | -0.327 | -1.1% | $29.16 | $29.16 | $29.01 | 7,600 | |
| $29.35 | -0.052 | -0.2% | $29.61 | $29.61 | $29.26 | 3,100 | |
| $29.40 | +0.134 | +0.5% | $29.44 | $29.48 | $29.40 | 1,600 | |
| $29.27 | -0.198 | -0.7% | $29.27 | $29.30 | $29.25 | 6,100 | |
| $29.47 | -0.076 | -0.3% | $29.66 | $29.66 | $29.47 | 9,500 | |
| $29.54 | -0.027 | -0.1% | $29.73 | $29.82 | $29.53 | 8,200 | |
| $29.57 | -0.20 | -0.7% | $29.58 | $29.65 | $29.57 | 800 | |
| $29.77 | -0.001 | 0.0% | $29.72 | $29.81 | $29.70 | 3,200 | |
| $29.77 | +0.114 | +0.4% | $29.84 | $29.84 | $29.77 | 2,200 | |
| $29.66 | -0.224 | -0.7% | $29.75 | $29.76 | $29.64 | 14,600 | |
| $29.88 | -0.283 | -0.9% | $29.95 | $29.95 | $29.85 | 1,000 | |
| $30.16 | -0.314 | -1.0% | $30.25 | $30.25 | $30.16 | 1,000 | |
| $30.48 | +0.016 | +0.1% | $30.44 | $30.51 | $30.42 | 4,700 | |
| $30.46 | +0.19 | +0.6% | $30.43 | $30.49 | $30.43 | 900 | |
| $30.27 | +0.36 | +1.2% | $30.31 | $30.33 | $30.27 | 3,106 | |
| $29.91 | -0.329 | -1.1% | $30.21 | $30.21 | $29.91 | 963 | |
| $30.24 | -0.252 | -0.8% | $30.31 | $30.31 | $30.24 | 2,518 | |
| $30.49 | -0.151 | -0.5% | $30.56 | $30.56 | $30.49 | 2,300 | |
| $30.64 | +0.031 | +0.1% | $30.55 | $30.64 | $30.55 | 1,100 | |
| $30.61 | +0.099 | +0.3% | $30.59 | $30.62 | $30.55 | 1,800 | |
| $30.51 | -0.017 | -0.1% | $30.49 | $30.51 | $30.40 | 1,708 | |
| $30.53 | -0.08 | -0.3% | $30.63 | $30.63 | $30.52 | 1,701 | |
| $30.61 | +0.24 | +0.8% | $30.58 | $30.63 | $30.58 | 1,100 | |
| $30.37 | -0.266 | -0.9% | $30.49 | $30.49 | $30.37 | 4,700 | |
| $30.64 | +0.137 | +0.4% | $30.80 | $30.80 | $30.64 | 4,000 | |
| $30.50 | -0.287 | -0.9% | $30.56 | $30.59 | $30.50 | 1,700 | |
| $30.79 | -0.212 | -0.7% | $30.82 | $30.86 | $30.76 | 4,500 | |
| $31.00 | +0.054 | +0.2% | $31.03 | $31.03 | $31.00 | 600 | |
| $30.94 | +0.237 | +0.8% | $30.87 | $30.96 | $30.80 | 1,600 | |
| $30.71 | +0.115 | +0.4% | $30.60 | $30.72 | $30.60 | 1,600 | |
| $30.59 | -0.021 | -0.1% | $30.71 | $30.71 | $30.59 | 802 | |
| $30.61 | -0.267 | -0.9% | $30.70 | $30.70 | $30.61 | 1,204 | |
| $30.88 | -0.006 | 0.0% | $30.77 | $30.91 | $30.77 | 900 | |
| $30.89 | -0.29 | -0.9% | $30.99 | $30.99 | $30.88 | 1,300 | |
| $31.18 | -0.057 | -0.2% | $31.38 | $31.38 | $31.18 | 1,100 | |
| $31.23 | +0.35 | +1.1% | $31.23 | $31.23 | $31.23 | 400 | |
| $30.88 | +0.533 | +1.8% | $30.77 | $30.88 | $30.75 | 5,900 |
- Ticker
- NASDAQ:IVSS
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Applied Finance IVS US SMID ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Applied Finance IVS US SMID ETF.