IVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.43	17.48	17.43	17.45	17.45	0.49%	53,974
Jun 25, 2026	17.35	17.43	17.35	17.36	17.36	0.12%	312,226
Jun 24, 2026	17.27	17.35	17.27	17.34	17.34	0.26%	83,245
Jun 23, 2026	17.29	17.33	17.28	17.30	17.30	0.35%	78,383
Jun 22, 2026	17.28	17.29	17.22	17.24	17.24	-0.42%	188,890
Jun 18, 2026	17.23	17.32	17.23	17.31	17.31	0.39%	262,685
Jun 17, 2026	17.54	17.54	17.24	17.24	17.24	-2.10%	126,141
Jun 16, 2026	17.62	17.65	17.60	17.61	17.61	-0.23%	818,399
Jun 15, 2026	17.69	17.69	17.63	17.65	17.65	0.17%	84,712
Jun 12, 2026	17.64	17.67	17.62	17.62	17.62	-0.40%	109,589
Jun 11, 2026	17.63	17.71	17.59	17.69	17.69	0.40%	82,525
Jun 10, 2026	17.65	17.68	17.62	17.62	17.62	0.11%	135,584
Jun 9, 2026	17.60	17.64	17.56	17.60	17.60	0.06%	99,508
Jun 8, 2026	17.60	17.61	17.53	17.59	17.59	0.29%	42,207
Jun 5, 2026	17.59	17.59	17.46	17.54	17.54	-0.90%	126,618
Jun 4, 2026	17.73	17.74	17.68	17.70	17.70	0.11%	52,242
Jun 3, 2026	17.67	17.71	17.65	17.68	17.68	-0.34%	98,798
Jun 2, 2026	17.78	17.78	17.72	17.74	17.74	-0.17%	64,322
Jun 1, 2026	17.74	17.77	17.70	17.77	17.77	-0.17%	87,929
May 29, 2026	17.78	17.84	17.78	17.80	17.80	-0.06%	75,217
May 28, 2026	17.81	17.89	17.79	17.81	17.81	-0.20%	208,125
May 27, 2026	17.89	17.93	17.87	17.90	17.85	0.11%	305,756
May 26, 2026	17.84	17.89	17.80	17.88	17.83	-0.06%	131,878
May 22, 2026	17.98	17.98	17.83	17.89	17.84	-0.67%	73,860
May 21, 2026	17.98	18.03	17.96	18.01	17.96	-0.11%	162,787
May 20, 2026	18.01	18.09	18.00	18.03	17.98	0.17%	172,309
May 19, 2026	17.95	18.01	17.87	18.00	17.95	-0.11%	267,529
May 18, 2026	18.06	18.08	17.96	18.02	17.97	0.31%	219,049
May 15, 2026	17.97	17.98	17.93	17.97	17.91	-0.42%	30,101
May 14, 2026	18.14	18.15	18.04	18.04	17.99	-0.33%	193,503
May 13, 2026	18.04	18.10	18.03	18.10	18.05	-0.06%	74,769
May 12, 2026	18.11	18.13	18.08	18.11	18.06	-0.28%	116,724
May 11, 2026	18.27	18.27	18.16	18.16	18.11	-0.60%	138,088
May 8, 2026	18.32	18.33	18.26	18.27	18.22	-0.27%	116,582
May 7, 2026	18.41	18.42	18.27	18.32	18.27	-0.22%	162,696
May 6, 2026	18.35	18.41	18.35	18.36	18.30	0.03%	55,495
May 5, 2026	18.42	18.44	18.35	18.36	18.30	-0.24%	51,936
May 4, 2026	18.36	18.41	18.33	18.40	18.34	0.16%	100,358
May 1, 2026	18.40	18.47	18.36	18.37	18.31	0.11%	151,581
Apr 30, 2026	18.30	18.37	18.30	18.35	18.30	0.33%	75,587
Apr 29, 2026	18.31	18.34	18.22	18.29	18.24	-0.41%	74,652
Apr 28, 2026	18.47	18.47	18.41	18.42	18.31	-0.70%	109,689
Apr 27, 2026	18.51	18.56	18.51	18.55	18.44	0.22%	51,078
Apr 24, 2026	18.38	18.52	18.37	18.51	18.40	0.71%	94,464
Apr 23, 2026	18.41	18.43	18.34	18.38	18.27	-0.08%	67,447
Apr 22, 2026	18.41	18.42	18.38	18.40	18.28	-0.24%	122,583
Apr 21, 2026	18.51	18.52	18.43	18.44	18.33	-0.70%	123,779
Apr 20, 2026	18.63	18.63	18.57	18.57	18.46	-0.05%	63,269
Apr 17, 2026	18.56	18.63	18.56	18.58	18.47	0.41%	112,777
Apr 16, 2026	18.53	18.53	18.45	18.51	18.39	0.08%	216,750
Apr 15, 2026	18.51	18.53	18.47	18.49	18.38	-0.38%	63,064
Apr 14, 2026	18.50	18.57	18.50	18.56	18.45	-0.08%	60,581
Apr 13, 2026	18.52	18.59	18.49	18.58	18.46	0.38%	155,761
Apr 10, 2026	18.55	18.56	18.48	18.51	18.39	-0.19%	81,420
Apr 9, 2026	18.53	18.58	18.47	18.54	18.43	0.11%	386,309
Apr 8, 2026	18.66	18.66	18.49	18.52	18.41	-0.32%	6,521,145
Apr 7, 2026	18.53	18.62	18.47	18.58	18.47	0.46%	1,101,307
Apr 6, 2026	18.49	18.53	18.48	18.50	18.38	-0.51%	94,959
Apr 2, 2026	18.58	18.64	18.56	18.59	18.48	0.05%	390,769
Apr 1, 2026	18.57	18.62	18.55	18.58	18.47	-0.69%	274,360
Mar 31, 2026	18.79	18.83	18.71	18.71	18.60	-0.05%	237,458
Mar 30, 2026	18.75	18.80	18.69	18.72	18.61	0.57%	117,547
Mar 27, 2026	18.53	18.69	18.53	18.67	18.50	1.19%	212,261
Mar 26, 2026	18.59	18.60	18.43	18.45	18.28	-0.91%	128,982
Mar 25, 2026	18.64	18.69	18.60	18.62	18.45	-0.11%	91,604
Mar 24, 2026	18.69	18.75	18.62	18.64	18.47	-0.43%	748,420
Mar 23, 2026	18.71	18.79	18.68	18.72	18.55	0.21%	768,447
Mar 20, 2026	18.58	18.72	18.52	18.68	18.51	0.32%	166,629
Mar 19, 2026	18.65	18.67	18.52	18.62	18.45	-0.59%	831,091
Mar 18, 2026	18.88	18.88	18.71	18.73	18.56	-0.74%	196,892
Mar 17, 2026	18.89	18.90	18.85	18.87	18.70	0.32%	116,427
Mar 16, 2026	18.84	18.85	18.77	18.81	18.64	0.27%	102,703
Mar 13, 2026	18.76	18.78	18.73	18.76	18.59	-0.11%	99,675
Mar 12, 2026	18.85	18.86	18.73	18.78	18.61	-0.53%	470,154
Mar 11, 2026	18.90	18.92	18.87	18.88	18.71	0.11%	154,556
Mar 10, 2026	18.94	18.94	18.85	18.86	18.69	-0.45%	113,902
Mar 9, 2026	19.00	19.01	18.90	18.95	18.78	0.29%	105,939
Mar 6, 2026	18.81	18.98	18.81	18.89	18.72	0.48%	179,268
Mar 5, 2026	18.79	18.82	18.74	18.80	18.63	-0.21%	194,135
Mar 4, 2026	18.93	18.94	18.83	18.84	18.67	-0.63%	82,860
Mar 3, 2026	18.88	19.00	18.88	18.96	18.79	0.05%	141,908
Mar 2, 2026	19.04	19.04	18.89	18.95	18.78	-0.73%	182,215
Feb 27, 2026	19.07	19.14	19.06	19.09	18.92	0.53%	138,053
Feb 26, 2026	18.92	19.00	18.92	18.99	18.82	0.78%	150,572
Feb 25, 2026	19.00	19.01	18.90	18.90	18.67	-0.79%	194,691
Feb 24, 2026	19.06	19.08	19.02	19.05	18.82	-0.31%	94,091
Feb 23, 2026	19.01	19.13	19.00	19.11	18.88	0.55%	169,794
Feb 20, 2026	18.99	19.04	18.98	19.01	18.78	0.08%	165,891
Feb 19, 2026	19.00	19.03	18.98	18.99	18.76	-	291,814
Feb 18, 2026	19.00	19.03	18.98	18.99	18.76	-0.47%	120,043
Feb 17, 2026	19.09	19.10	19.04	19.08	18.85	-	135,944
Feb 13, 2026	19.06	19.10	19.04	19.08	18.85	0.32%	102,632
Feb 12, 2026	18.93	19.02	18.91	19.02	18.79	0.26%	166,466
Feb 11, 2026	18.96	19.08	18.91	18.97	18.74	-0.26%	316,172
Feb 10, 2026	19.05	19.07	18.98	19.02	18.79	-0.05%	198,812
Feb 9, 2026	19.03	19.04	18.99	19.03	18.80	0.11%	130,609
Feb 6, 2026	19.07	19.07	19.00	19.01	18.78	-0.21%	213,766
Feb 5, 2026	18.98	19.07	18.98	19.05	18.82	0.95%	138,513
Feb 4, 2026	18.83	18.90	18.81	18.87	18.64	0.05%	99,386
Feb 3, 2026	18.87	18.91	18.86	18.86	18.63	-0.21%	115,996