Daily trading records

Applied Finance IVS US SMID ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Applied Finance IVS US SMID ETF.

The verified trading-day record runs from June 29, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Applied Finance IVS US SMID ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Applied Finance IVS US SMID ETF's price trend and period performance.

The chart connects verified session closes from June 26, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.74%

From the September 15, 2026 close of $29.5691 to $29.35 on September 22, 2026.

20-session performance

-3.87%

From the August 24, 2026 close of $30.53 to $29.35 on September 22, 2026.

60-session performance

-1.24%

From the June 26, 2026 close of $29.7175 to $29.35 on September 22, 2026.

Applied Finance IVS US SMID ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$29.61$29.61$29.26$29.353,141-$0.0523 (-0.18%)
$29.44$29.48$29.4023$29.40231,586+$0.1339 (+0.46%)
$29.27$29.30$29.25$29.26846,055-$0.1975 (-0.67%)
$29.66$29.66$29.4659$29.46599,531-$0.0764 (-0.26%)
$29.7299$29.82$29.53$29.54238,197-$0.0268 (-0.09%)
$29.575$29.65$29.5691$29.5691841-$0.2003 (-0.67%)
$29.72$29.81$29.6966$29.76943,159-$0.0006 (-0.00%)
$29.84$29.84$29.77$29.772,239+$0.1145 (+0.39%)
$29.75$29.76$29.64$29.655514,565-$0.2245 (-0.75%)
$29.945$29.945$29.85$29.88986-$0.2828 (-0.94%)
$30.25$30.25$30.1628$30.16281,025-$0.3139 (-1.03%)
$30.44$30.51$30.42$30.47674,701+$0.016 (+0.05%)
$30.425$30.49$30.425$30.4607905+$0.1901 (+0.63%)
$30.31$30.33$30.27$30.27063,106+$0.3596 (+1.20%)
$30.21$30.21$29.911$29.911963-$0.329 (-1.09%)
$30.31$30.31$30.24$30.242,518-$0.2523 (-0.83%)
$30.555$30.555$30.4923$30.49232,271-$0.1503 (-0.49%)
$30.55$30.6426$30.55$30.64261,113+$0.0308 (+0.10%)
$30.59$30.62$30.55$30.61181,806+$0.0989 (+0.32%)
$30.49$30.5129$30.40$30.51291,708-$0.0171 (-0.06%)
$30.63$30.63$30.52$30.531,701-$0.0802 (-0.26%)
$30.575$30.63$30.575$30.61021,132+$0.2402 (+0.79%)
$30.49$30.49$30.37$30.374,727-$0.2663 (-0.87%)
$30.80$30.80$30.6363$30.63633,960+$0.1375 (+0.45%)
$30.56$30.59$30.4988$30.49881,750-$0.2875 (-0.93%)
$30.82$30.86$30.76$30.78634,483-$0.212 (-0.68%)
$31.025$31.025$30.9983$30.9983625+$0.054 (+0.17%)
$30.87$30.96$30.80$30.94431,622+$0.2378 (+0.77%)
$30.60$30.72$30.60$30.70651,619+$0.1148 (+0.38%)
$30.71$30.71$30.5917$30.5917802-$0.0206 (-0.07%)
$30.70$30.70$30.6123$30.61231,204-$0.2665 (-0.86%)
$30.77$30.905$30.77$30.8788869-$0.0066 (-0.02%)
$30.99$30.99$30.88$30.88541,261-$0.2893 (-0.93%)
$31.375$31.375$31.1747$31.17471,086-$0.0569 (-0.18%)
$31.2316$31.2316$31.2316$31.2316405+$0.3495 (+1.13%)
$30.77$30.8821$30.75$30.88215,892+$0.5327 (+1.76%)
$30.23$30.37$30.14$30.34941,651-$0.1493 (-0.49%)
$30.1501$30.4987$30.1501$30.49873,238+$0.0313 (+0.10%)
$30.625$30.88$30.4674$30.46741,044-$0.2393 (-0.78%)
$30.48$30.7067$30.48$30.70672,454+$0.2503 (+0.82%)
$30.39$30.4564$30.36$30.45641,635+$0.299 (+0.99%)
$30.16$30.36$30.1574$30.15743,835+$0.1928 (+0.64%)
$29.97$29.97$29.93$29.9646971-$0.2625 (-0.87%)
$30.33$30.33$30.2271$30.2271752-$0.2477 (-0.81%)
$30.39$30.48$30.38$30.47482,414+$0.2176 (+0.72%)
$30.37$30.46$30.25$30.25723,339-$0.1617 (-0.53%)
$30.50$30.50$30.35$30.41892,362-$0.2179 (-0.71%)
$30.74$30.74$30.61$30.63681,572+$0.2897 (+0.95%)
$30.43$30.46$30.3199$30.34713,022+$0.1651 (+0.55%)
$30.11$30.182$30.04$30.1822,164+$0.2046 (+0.68%)
$30.03$30.20$29.9201$29.977420,005-$0.1298 (-0.43%)
$30.07$30.12$30.01$30.10721,068+$0.0593 (+0.20%)
$29.92$30.05$29.92$30.04794,314+$0.3233 (+1.09%)
$29.75$29.75$29.64$29.72461,668-$0.2986 (-0.99%)
$30.0899$30.12$30.00$30.02329,807-$0.1768 (-0.59%)
$29.95$30.28$29.95$30.2016,544+$0.1642 (+0.55%)
$30.22$30.22$29.92$30.03581,537+$0.058 (+0.19%)
$30.10$30.34$29.9778$29.9778977+$0.0548 (+0.18%)
$29.75$29.98$29.75$29.9238,121+$0.282 (+0.95%)
$29.63$29.641$29.6299$29.641767-$0.0765 (-0.26%)

Verified data

Trading days shown
60
Coverage start
June 29, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Applied Finance IVS US SMID ETF company profile.Review Applied Finance IVS US SMID ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Applied Finance IVS US SMID ETF's latest verified closing price?

Applied Finance IVS US SMID ETF closed at $29.35 on September 22, 2026.

What period does Applied Finance IVS US SMID ETF's price history cover?

The page shows 60 verified sessions from June 29, 2026 through September 22, 2026.

What data is included in Applied Finance IVS US SMID ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Applied Finance IVS US SMID ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Applied Finance IVS US SMID ETF's daily prices?

Daily aggregate prices are provided by Polygon.