(IVOL)
AMEX: IVOL
· Real-Time Price · USD
20.00
-0.10 (-0.50%)
At close: Aug 29, 2025, 3:59 PM
20.20
0.97%
After-hours: Aug 29, 2025, 05:50 PM EDT
IVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20.09 | 20.10 | 19.92 | 20.10 | 20.10 | -0.50% | 298,790 |
| Aug 27, 2025 | 20.06 | 20.26 | 20.06 | 20.20 | 20.14 | 1.10% | 440,741 |
| Aug 26, 2025 | 19.91 | 20.02 | 19.91 | 19.98 | 19.92 | 0.86% | 589,108 |
| Aug 25, 2025 | 19.79 | 19.97 | 19.79 | 19.81 | 19.75 | -0.35% | 867,033 |
| Aug 22, 2025 | 19.61 | 19.91 | 19.58 | 19.88 | 19.82 | 1.33% | 254,200 |
| Aug 21, 2025 | 19.64 | 19.66 | 19.61 | 19.62 | 19.56 | 0.15% | 86,600 |
| Aug 20, 2025 | 19.63 | 19.66 | 19.59 | 19.59 | 19.53 | -0.15% | 241,500 |
| Aug 19, 2025 | 19.65 | 19.65 | 19.58 | 19.62 | 19.56 | 0.05% | 129,234 |
| Aug 18, 2025 | 19.64 | 19.65 | 19.57 | 19.61 | 19.55 | 0.31% | 582,653 |
| Aug 15, 2025 | 19.65 | 19.66 | 19.55 | 19.55 | 19.49 | -0.36% | 70,100 |
| Aug 14, 2025 | 19.56 | 19.62 | 19.56 | 19.62 | 19.56 | 0.00% | 67,900 |
| Aug 13, 2025 | 19.55 | 19.68 | 19.55 | 19.62 | 19.56 | 0.31% | 175,200 |
| Aug 12, 2025 | 19.47 | 19.63 | 19.47 | 19.56 | 19.50 | 0.31% | 280,600 |
| Aug 11, 2025 | 19.41 | 19.51 | 19.40 | 19.50 | 19.44 | -0.05% | 240,100 |
| Aug 8, 2025 | 19.53 | 19.53 | 19.47 | 19.51 | 19.45 | -0.36% | 189,307 |
| Aug 7, 2025 | 19.54 | 19.58 | 19.52 | 19.58 | 19.52 | -0.05% | 239,800 |
| Aug 6, 2025 | 19.48 | 19.61 | 19.48 | 19.59 | 19.53 | 0.67% | 182,183 |
| Aug 5, 2025 | 19.52 | 19.55 | 19.43 | 19.46 | 19.40 | -0.15% | 482,428 |
| Aug 4, 2025 | 19.66 | 19.66 | 19.49 | 19.49 | 19.43 | -0.10% | 158,730 |
| Aug 1, 2025 | 19.42 | 19.54 | 19.35 | 19.51 | 19.45 | 1.61% | 356,919 |