5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
+2.65%
YEAR-TO-DATE PERFORMANCE
+4.60%
ETF Opportunities Trust - Applied Finance IVS US SMID ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $26.24 | $26.38 (0.53%) | $26.38 | $26.20 | 21.31 K | $0 |
| 01/08/2026 | $25.87 | $26.22 (1.35%) | $26.22 | $25.87 | 5.90 K | $0 |
| 01/07/2026 | $25.82 | $25.84 (0.08%) | $25.88 | $25.74 | 13.25 K | $0 |
| 01/06/2026 | $25.57 | $25.94 (1.45%) | $25.95 | $25.57 | 134.64 K | $0 |
| 01/05/2026 | $25.64 | $25.64 (0%) | $25.77 | $25.56 | 10.60 K | $0 |
| 01/02/2026 | $25.24 | $25.32 (0.32%) | $25.36 | $25.24 | 4.60 K | $0 |
| 12/31/2025 | $25.31 | $25.22 (-0.36%) | $25.31 | $25.22 | 8.70 K | $0 |
| 12/30/2025 | $25.54 | $25.44 (-0.39%) | $25.54 | $25.44 | 5.54 K | $0 |
| 12/29/2025 | $25.64 | $25.57 (-0.27%) | $25.64 | $25.57 | 500 | $0 |
| 12/26/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.64 | 202 | $0 |
| 12/24/2025 | $25.67 | $25.69 (0.08%) | $25.69 | $25.64 | 2.60 K | $0 |
| 12/23/2025 | $25.75 | $25.60 (-0.58%) | $25.75 | $25.60 | 3.00 K | $0 |
| 12/22/2025 | $25.77 | $25.72 (-0.19%) | $25.87 | $25.72 | 9.44 K | $0 |
| 12/19/2025 | $25.58 | $25.57 (-0.04%) | $25.66 | $25.52 | 6.21 K | $0 |
| 12/18/2025 | $25.70 | $25.62 (-0.31%) | $25.75 | $25.62 | 6.21 K | $0 |
| 12/17/2025 | $25.62 | $25.54 (-0.31%) | $25.66 | $25.54 | 800 | $0 |
| 12/16/2025 | $25.66 | $25.63 (-0.12%) | $25.66 | $25.63 | 2.20 K | $0 |
| 12/15/2025 | $25.91 | $25.75 (-0.62%) | $25.91 | $25.75 | 2.90 K | $0 |
| 12/12/2025 | $25.78 | $25.77 (-0.04%) | $25.78 | $25.77 | 400 | $0 |
| 12/11/2025 | $25.90 | $25.97 (0.27%) | $26.01 | $25.87 | 1.90 K | $0 |
| 12/10/2025 | $25.31 | $25.70 (1.54%) | $25.81 | $25.31 | 3.00 K | $0 |
| 12/09/2025 | $25.24 | $25.19 (-0.2%) | $25.27 | $25.19 | 700 | $0 |
| 12/08/2025 | $25.17 | $25.08 (-0.36%) | $25.17 | $25.05 | 202 | $0 |
| 12/05/2025 | $25.39 | $25.23 (-0.63%) | $25.39 | $25.23 | 80.60 K | $0 |
| 12/04/2025 | $25.22 | $25.24 (0.08%) | $25.38 | $25.18 | 94.05 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
