Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
1IV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0.00 |
| Jun 27 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0.00 |
| Jun 26 2024 | 6.60 | 0.02 | 0.30% | 6.60 | 6.60 | 6.60 | 50 |
| Jun 25 2024 | 6.58 | 0.03 | 0.38% | 6.58 | 6.58 | 6.58 | 1 |
| Jun 24 2024 | 6.555 | 0.04 | 0.69% | 6.555 | 6.555 | 6.555 | 2 |
| Jun 21 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0.00 |
| Jun 20 2024 | 6.51 | 0.01 | 0.15% | 6.50 | 6.51 | 6.50 | 436 |
| Jun 19 2024 | 6.50 | -0.07 | -0.99% | 6.585 | 6.585 | 6.50 | 1,914 |
| Jun 18 2024 | 6.565 | 0.27 | 4.21% | 6.40 | 6.565 | 6.40 | 960 |
| Jun 17 2024 | 6.30 | 0.10 | 1.61% | 6.30 | 6.30 | 6.30 | 400 |
| Jun 14 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0.00 |
| Jun 13 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0.00 |
| Jun 12 2024 | 6.20 | 0.21 | 3.51% | 6.11 | 6.20 | 6.11 | 1,194 |
| Jun 11 2024 | 5.99 | -0.21 | -3.31% | 5.99 | 5.99 | 5.99 | 100 |
| Jun 10 2024 | 6.195 | 0.00 | 0.00% | 6.195 | 6.195 | 6.195 | 0.00 |
| Jun 07 2024 | 6.195 | 0.00 | 0.00% | 6.195 | 6.195 | 6.195 | 500 |
| Jun 06 2024 | 6.195 | 0.26 | 4.38% | 6.195 | 6.195 | 6.195 | 400 |
| Jun 05 2024 | 5.935 | 0.00 | 0.00% | 5.935 | 5.935 | 5.935 | 0.00 |
| Jun 04 2024 | 5.935 | -0.29 | -4.58% | 6.15 | 6.15 | 5.935 | 1,988 |
| Jun 03 2024 | 6.22 | 0.37 | 6.32% | 6.03 | 6.275 | 6.03 | 3,662 |
| May 31 2024 | 5.85 | 0.01 | 0.17% | 5.845 | 5.85 | 5.845 | 79 |
| May 30 2024 | 5.84 | 0.00 | 0.00% | 5.84 | 5.84 | 5.84 | 0.00 |
| May 29 2024 | 5.84 | 0.00 | 0.00% | 5.84 | 5.84 | 5.84 | 0.00 |
| May 28 2024 | 5.84 | -0.03 | -0.51% | 5.84 | 5.84 | 5.84 | 11 |
| May 27 2024 | 5.87 | 0.17 | 2.98% | 5.87 | 5.87 | 5.87 | 400 |
| May 24 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
| May 23 2024 | 5.70 | 0.12 | 2.15% | 5.815 | 5.815 | 5.70 | 38 |
| May 22 2024 | 5.58 | -0.13 | -2.28% | 5.58 | 5.58 | 5.58 | 6 |
| May 21 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
| May 20 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
| May 17 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
| May 16 2024 | 5.71 | 0.03 | 0.44% | 5.71 | 5.71 | 5.71 | 50 |
| May 15 2024 | 5.685 | 0.00 | 0.00% | 5.685 | 5.685 | 5.685 | 0.00 |
| May 14 2024 | 5.685 | 0.31 | 5.77% | 5.76 | 5.775 | 5.685 | 350 |
| May 13 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 0.00 |
| May 10 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 0.00 |
| May 09 2024 | 5.375 | -0.01 | -0.19% | 5.375 | 5.375 | 5.375 | 1 |
| May 08 2024 | 5.385 | 0.00 | 0.00% | 5.385 | 5.385 | 5.385 | 0.00 |
| May 07 2024 | 5.385 | 0.22 | 4.16% | 5.385 | 5.385 | 5.385 | 6 |
| May 06 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.17 | 5.17 | 0.00 |
| May 03 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.17 | 5.17 | 0.00 |
| May 02 2024 | 5.17 | 0.02 | 0.39% | 5.145 | 5.17 | 5.12 | 105 |
| Apr 30 2024 | 5.15 | -0.04 | -0.68% | 5.22 | 5.22 | 5.15 | 828 |
| Apr 29 2024 | 5.185 | 0.08 | 1.57% | 5.185 | 5.185 | 5.185 | 178 |
| Apr 26 2024 | 5.105 | 0.10 | 2.00% | 5.105 | 5.105 | 5.105 | 1,000 |
| Apr 25 2024 | 5.005 | -0.11 | -2.15% | 5.005 | 5.005 | 5.005 | 1 |
| Apr 24 2024 | 5.115 | 0.00 | 0.00% | 5.115 | 5.115 | 5.115 | 0.00 |
| Apr 23 2024 | 5.115 | 0.04 | 0.69% | 5.14 | 5.14 | 5.115 | 16 |
| Apr 22 2024 | 5.08 | 0.27 | 5.57% | 4.928 | 5.08 | 4.928 | 127 |
| Apr 19 2024 | 4.812 | 0.00 | 0.00% | 4.812 | 4.812 | 4.812 | 0.00 |
| Apr 18 2024 | 4.812 | -0.02 | -0.46% | 4.812 | 4.812 | 4.812 | 1 |
| Apr 17 2024 | 4.834 | 0.00 | 0.00% | 4.834 | 4.834 | 4.834 | 0.00 |
| Apr 16 2024 | 4.834 | -0.10 | -2.03% | 4.846 | 4.846 | 4.834 | 1,600 |
| Apr 15 2024 | 4.934 | -0.18 | -3.54% | 4.926 | 4.962 | 4.926 | 207 |
| Apr 12 2024 | 5.115 | 0.00 | 0.00% | 5.115 | 5.115 | 5.115 | 0.00 |
| Apr 11 2024 | 5.115 | 0.13 | 2.51% | 5.115 | 5.115 | 5.115 | 10 |
| Apr 10 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 4.99 | 4.99 | 0.00 |
| Apr 09 2024 | 4.99 | -0.10 | -1.87% | 4.99 | 4.99 | 4.99 | 150 |
| Apr 08 2024 | 5.085 | -0.27 | -4.95% | 5.085 | 5.085 | 5.085 | 10 |
| Apr 05 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 04 2024 | 5.35 | -0.09 | -1.56% | 5.385 | 5.385 | 5.35 | 2,524 |
| Apr 03 2024 | 5.435 | 0.01 | 0.18% | 5.435 | 5.435 | 5.435 | 1,245 |
| Apr 02 2024 | 5.425 | 0.00 | 0.09% | 5.565 | 5.565 | 5.425 | 6 |
