(IVOL)
AMEX: IVOL
· Real-Time Price · USD
19.56
-0.06 (-0.31%)
At close: Aug 15, 2025, 3:54 PM
19.55
-0.05%
After-hours: Aug 15, 2025, 04:10 PM EDT
IVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.56 | 19.62 | 19.56 | 19.62 | n/a | 0.00% | 67,871 |
| Aug 13, 2025 | 19.55 | 19.68 | 19.55 | 19.62 | 19.62 | 0.31% | 175,200 |
| Aug 12, 2025 | 19.47 | 19.63 | 19.47 | 19.56 | 19.56 | 0.31% | 280,600 |
| Aug 11, 2025 | 19.41 | 19.51 | 19.40 | 19.50 | 19.50 | -0.05% | 240,100 |
| 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% | 239,800 |
| 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% | 193,200 |
| Jul 29, 2025 | 19.49 | 19.51 | 19.43 | 19.50 | 19.44 | -0.10% | 873,100 |
| Jul 28, 2025 | 19.51 | 19.58 | 19.51 | 19.52 | 19.46 | -0.15% | 108,223 |
| Jul 25, 2025 | 19.59 | 19.59 | 19.51 | 19.55 | 19.49 | -0.26% | 321,000 |
| 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% | 166,700 |
| 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% | 286,200 |