IVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.55	19.69	19.55	19.62	19.62	0.31%	175,172
Aug 12, 2025	19.47	19.63	19.47	19.56	19.56	0.31%	280,557
Aug 11, 2025	19.41	19.51	19.40	19.50	19.50	-0.05%	240,068
Aug 8, 2025	19.53	19.53	19.47	19.51	19.51	-0.36%	189,307
Aug 7, 2025	19.54	19.58	19.52	19.58	19.58	-0.05%	239,766
Aug 6, 2025	19.48	19.61	19.48	19.59	19.59	0.67%	182,183
Aug 5, 2025	19.52	19.55	19.43	19.46	19.46	-0.15%	482,428
Aug 4, 2025	19.66	19.66	19.49	19.49	19.49	-0.10%	158,730
Aug 1, 2025	19.42	19.54	19.35	19.51	19.51	1.61%	356,919
Jul 31, 2025	19.30	19.30	19.20	19.20	19.20	-0.78%	322,391
Jul 30, 2025	19.43	19.51	19.35	19.35	19.35	-0.77%	193,166
Jul 29, 2025	19.49	19.51	19.43	19.50	19.44	-0.10%	873,050
Jul 28, 2025	19.51	19.58	19.51	19.52	19.46	-0.13%	108,223
Jul 25, 2025	19.59	19.59	19.51	19.55	19.49	-0.28%	320,975
Jul 24, 2025	19.57	19.63	19.52	19.60	19.54	0.20%	167,022
Jul 23, 2025	19.75	19.75	19.56	19.56	19.50	-0.61%	166,686
Jul 22, 2025	19.73	19.76	19.67	19.68	19.62	-0.20%	153,641
Jul 21, 2025	19.69	19.72	19.63	19.72	19.66	0.15%	220,938
Jul 18, 2025	19.72	19.73	19.62	19.69	19.63	0.56%	286,154
Jul 17, 2025	19.67	19.68	19.58	19.58	19.52	0.20%	176,478
Jul 16, 2025	19.34	19.64	19.32	19.54	19.48	0.77%	466,998
Jul 15, 2025	19.41	19.41	19.36	19.39	19.33	-	43,752
Jul 14, 2025	19.52	19.52	19.38	19.39	19.33	0.36%	42,277
Jul 11, 2025	19.35	19.37	19.18	19.32	19.26	0.52%	80,126
Jul 10, 2025	19.31	19.32	19.11	19.22	19.16	-0.67%	43,927
Jul 9, 2025	19.38	19.40	19.17	19.35	19.29	-0.21%	112,680
Jul 8, 2025	19.40	19.43	19.33	19.39	19.33	1.25%	107,140
Jul 7, 2025	19.36	19.46	19.06	19.15	19.09	-0.88%	155,231
Jul 3, 2025	19.31	19.39	19.26	19.32	19.26	-0.51%	130,283
Jul 2, 2025	19.51	19.54	19.40	19.42	19.36	-0.56%	92,518
Jul 1, 2025	19.47	19.57	19.37	19.53	19.47	-0.15%	1,354,865
Jun 30, 2025	19.62	19.67	19.55	19.56	19.50	-0.56%	86,933
Jun 27, 2025	19.50	19.74	19.50	19.67	19.61	-0.15%	87,545
Jun 26, 2025	19.50	19.70	19.50	19.70	19.58	1.18%	151,841
Jun 25, 2025	19.45	19.50	19.39	19.47	19.35	0.15%	106,763
Jun 24, 2025	19.50	19.52	19.43	19.44	19.32	0.41%	34,224
Jun 23, 2025	19.29	19.39	19.27	19.36	19.24	0.57%	129,745
Jun 20, 2025	19.25	19.32	19.25	19.25	19.13	0.21%	46,009
Jun 18, 2025	19.23	19.28	19.16	19.21	19.09	-0.16%	140,948
Jun 17, 2025	19.18	19.24	19.18	19.24	19.12	0.52%	69,236
Jun 16, 2025	19.18	19.24	19.14	19.14	19.03	-0.10%	198,680
Jun 13, 2025	19.15	19.20	19.02	19.16	19.05	0.31%	740,164
Jun 12, 2025	19.26	19.29	19.10	19.10	18.99	-	115,630
Jun 11, 2025	19.15	19.25	19.00	19.10	18.99	0.47%	199,330
Jun 10, 2025	19.25	19.25	18.88	19.01	18.90	-1.14%	185,863
Jun 9, 2025	19.17	19.27	19.11	19.23	19.11	0.52%	193,980
Jun 6, 2025	19.32	19.32	19.07	19.13	19.02	-0.92%	409,278
Jun 5, 2025	19.54	19.54	19.08	19.31	19.19	-0.83%	687,977
Jun 4, 2025	19.40	19.54	19.40	19.47	19.35	0.28%	123,708
Jun 3, 2025	19.44	19.51	19.38	19.42	19.30	-0.03%	30,956