IVVD(IVVD)
IVVD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.07 | $1.18 | $1.06 | $1.11 | 2.87M |
| 5/20/2026 | $1.05 | $1.09 | $1.02 | $1.09 | 2.28M |
| 5/19/2026 | $1.12 | $1.13 | $1.03 | $1.04 | 3.75M |
| 5/18/2026 | $1.21 | $1.23 | $1.12 | $1.13 | 4.81M |
| 5/15/2026 | $1.16 | $1.34 | $1.14 | $1.21 | 7.27M |
| 5/14/2026 | $1.32 | $1.32 | $1.11 | $1.16 | 11.55M |
| 5/13/2026 | $1.49 | $1.49 | $1.42 | $1.47 | 1.96M |
| 5/12/2026 | $1.49 | $1.54 | $1.46 | $1.49 | 1.03M |
| 5/11/2026 | $1.49 | $1.58 | $1.49 | $1.51 | 2.83M |
| 5/8/2026 | $1.43 | $1.53 | $1.43 | $1.50 | 1.47M |
| 5/7/2026 | $1.50 | $1.53 | $1.41 | $1.43 | 2.14M |
| 5/6/2026 | $1.48 | $1.55 | $1.44 | $1.46 | 2.73M |
| 5/5/2026 | $1.50 | $1.51 | $1.37 | $1.39 | 2.39M |
| 5/4/2026 | $1.52 | $1.58 | $1.46 | $1.47 | 1.37M |
| 5/1/2026 | $1.40 | $1.55 | $1.38 | $1.52 | 1.88M |
| 4/30/2026 | $1.38 | $1.44 | $1.37 | $1.40 | 883,100 |
| 4/29/2026 | $1.37 | $1.38 | $1.33 | $1.36 | 1.36M |
| 4/28/2026 | $1.46 | $1.50 | $1.37 | $1.38 | 1.43M |
| 4/27/2026 | $1.50 | $1.53 | $1.46 | $1.46 | 1.17M |
| 4/24/2026 | $1.51 | $1.52 | $1.42 | $1.46 | 1.41M |
| 4/23/2026 | $1.60 | $1.61 | $1.49 | $1.51 | 1.45M |
| 4/22/2026 | $1.60 | $1.64 | $1.57 | $1.60 | 1.25M |
| 4/21/2026 | $1.69 | $1.69 | $1.58 | $1.59 | 1.15M |
| 4/20/2026 | $1.74 | $1.74 | $1.66 | $1.68 | 1.60M |
| 4/17/2026 | $1.73 | $1.80 | $1.71 | $1.74 | 1.90M |
| 4/16/2026 | $1.73 | $1.73 | $1.65 | $1.71 | 1.26M |
| 4/15/2026 | $1.63 | $1.74 | $1.62 | $1.71 | 1.63M |
| 4/14/2026 | $1.74 | $1.78 | $1.59 | $1.61 | 2.50M |
| 4/13/2026 | $1.69 | $1.80 | $1.68 | $1.72 | 4.10M |
| 4/10/2026 | $1.75 | $1.77 | $1.62 | $1.76 | 16.68M |
| 4/9/2026 | $1.39 | $1.79 | $1.39 | $1.78 | 12.98M |
| 4/8/2026 | $1.38 | $1.42 | $1.32 | $1.35 | 2.75M |
| 4/7/2026 | $1.30 | $1.35 | $1.22 | $1.29 | 2.37M |
| 4/6/2026 | $1.32 | $1.38 | $1.28 | $1.30 | 3.22M |
| 4/2/2026 | $1.31 | $1.34 | $1.26 | $1.28 | 3.90M |
| 4/1/2026 | $1.35 | $1.38 | $1.30 | $1.33 | 2.52M |
| 3/31/2026 | $1.23 | $1.34 | $1.23 | $1.30 | 4.06M |
| 3/30/2026 | $1.37 | $1.43 | $1.17 | $1.19 | 5.68M |
| 3/27/2026 | $1.48 | $1.56 | $1.36 | $1.37 | 2.58M |
| 3/26/2026 | $1.54 | $1.59 | $1.50 | $1.51 | 1.57M |
| 3/25/2026 | $1.46 | $1.59 | $1.45 | $1.56 | 2.12M |
| 3/24/2026 | $1.48 | $1.48 | $1.42 | $1.43 | 1.22M |
| 3/23/2026 | $1.38 | $1.52 | $1.38 | $1.49 | 2.45M |
| 3/20/2026 | $1.47 | $1.48 | $1.37 | $1.38 | 6.70M |
| 3/19/2026 | $1.48 | $1.51 | $1.44 | $1.45 | 1.51M |
| 3/18/2026 | $1.59 | $1.59 | $1.48 | $1.51 | 2.13M |
| 3/17/2026 | $1.69 | $1.70 | $1.59 | $1.59 | 3.28M |
| 3/16/2026 | $1.79 | $1.85 | $1.65 | $1.67 | 4.52M |
| 3/13/2026 | $1.82 | $1.86 | $1.72 | $1.74 | 2.68M |
| 3/12/2026 | $1.88 | $1.90 | $1.78 | $1.80 | 1.88M |
| 3/11/2026 | $1.84 | $1.95 | $1.82 | $1.90 | 2.15M |
| 3/10/2026 | $1.89 | $2.04 | $1.83 | $1.83 | 3.31M |
| 3/9/2026 | $1.79 | $1.92 | $1.79 | $1.89 | 2.18M |
| 3/6/2026 | $1.70 | $1.83 | $1.69 | $1.80 | 3.00M |
| 3/5/2026 | $1.76 | $1.79 | $1.61 | $1.74 | 2.69M |
| 3/4/2026 | $1.65 | $1.73 | $1.61 | $1.71 | 2.20M |
| 3/3/2026 | $1.67 | $1.73 | $1.62 | $1.62 | 2.35M |
| 3/2/2026 | $1.61 | $1.75 | $1.58 | $1.72 | 1.53M |
| 2/27/2026 | $1.69 | $1.70 | $1.65 | $1.69 | 1.00M |
| 2/26/2026 | $1.73 | $1.76 | $1.68 | $1.70 | 1.24M |
| 2/25/2026 | $1.70 | $1.77 | $1.70 | $1.71 | 1.61M |
| 2/24/2026 | $1.63 | $1.71 | $1.60 | $1.69 | 1.09M |
| 2/23/2026 | $1.57 | $1.63 | $1.55 | $1.61 | 1.32M |