ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Inventus Mng Corp Ord (TSV:IVS)

0.2950 +0.0100 (+3.51%)
Streaming Delayed Price Updated: 1:54 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 0.2950 0.2950 0.2850 0.2850 29,700 +0.00(+1.79%)
Feb 17, 2026 0.2750 0.2800 0.2750 0.2800 65,145 +0.01(+1.82%)
Feb 13, 2026 0.2750 0 -0.01(-5.17%)
Feb 12, 2026 0.2900 0.2950 0.2850 0.2900 45,940 +0.01(+3.57%)
Feb 11, 2026 0.2800 0.2800 0.2700 0.2800 226,737 +0.00(+0.00%)
Feb 10, 2026 0.2900 0.2950 0.2800 0.2800 116,393 -0.02(-6.67%)
Feb 09, 2026 0.2950 0.3000 0.2950 0.3000 69,051 +0.01(+1.69%)
Feb 06, 2026 0.2950 0.3000 0.2700 0.2950 94,031 +0.01(+1.72%)
Feb 05, 2026 0.2900 0.2900 0.2850 0.2900 61,007 -0.01(-1.69%)
Feb 04, 2026 0.3250 0.3300 0.2900 0.2950 358,721 -0.04(-10.61%)
Feb 03, 2026 0.3200 0.3300 0.3200 0.3300 56,406 +0.00(+0.00%)
Feb 02, 2026 0.3200 0.3300 0.3200 0.3300 114,993 +0.00(+0.00%)
Jan 30, 2026 0.3550 0.3550 0.3250 0.3300 270,992 -0.01(-2.94%)
Jan 29, 2026 0.3700 0.3700 0.3350 0.3400 181,227 -0.01(-2.86%)
Jan 28, 2026 0.3550 0.3700 0.3300 0.3500 193,230 +0.01(+2.94%)
Jan 27, 2026 0.3500 0.3500 0.3350 0.3400 116,829 -0.01(-2.86%)
Jan 26, 2026 0.3600 0.3600 0.3300 0.3500 349,763 +0.01(+2.94%)
Jan 23, 2026 0.3750 0.3750 0.3350 0.3400 218,075 -0.03(-8.11%)
Jan 22, 2026 0.3450 0.3700 0.3350 0.3700 350,404 +0.03(+10.45%)
Jan 21, 2026 0.3050 0.3450 0.3050 0.3350 327,448 +0.04(+11.67%)
Jan 20, 2026 0.3050 0.3100 0.3000 0.3000 193,841 +0.00(+0.00%)
Jan 19, 2026 0.2800 0.3100 0.2800 0.3000 150,308 +0.02(+7.14%)
Jan 16, 2026 0.2800 0.2900 0.2800 0.2800 102,044 +0.00(+0.00%)
Jan 15, 2026 0.2700 0.2850 0.2700 0.2800 85,400 +0.02(+7.69%)
Jan 14, 2026 0.2700 0.2700 0.2600 0.2600 38,680 -0.01(-1.89%)
Jan 13, 2026 0.2850 0.2850 0.2300 0.2650 216,200 -0.02(-7.02%)
Jan 12, 2026 0.2700 0.2900 0.2700 0.2850 223,087 +0.02(+7.55%)
Jan 09, 2026 0.2800 0.2800 0.2550 0.2650 271,164 -0.01(-3.64%)
Jan 08, 2026 0.2600 0.2750 0.2550 0.2750 142,596 +0.02(+7.84%)
Jan 07, 2026 0.2550 0.2550 0.2550 0.2550 14,910 +0.00(+0.00%)
Jan 06, 2026 0.2500 0.2600 0.2450 0.2550 42,000 +0.01(+4.08%)
Jan 05, 2026 0.2750 0.2750 0.2400 0.2450 522,234 -0.02(-5.77%)
Jan 02, 2026 0.2700 0.2700 0.2600 0.2600 83,042 +0.00(+0.00%)
Dec 31, 2025 0.2600 0 -0.02(-7.14%)
Dec 30, 2025 0.2800 0.2800 0.2750 0.2800 68,770 +0.00(+0.00%)
Dec 29, 2025 0.2800 0.2800 0.2700 0.2800 30,202 +0.00(+0.00%)
Dec 24, 2025 0.2800 0 +0.01(+3.70%)
Dec 23, 2025 0.2500 0.2700 0.2500 0.2700 11,227 -0.01(-1.82%)
Dec 22, 2025 0.2400 0.2750 0.2400 0.2750 68,840 +0.04(+17.02%)
Dec 19, 2025 0.2400 0.2400 0.2350 0.2350 40,650 -0.02(-6.00%)
Dec 18, 2025 0.2500 0.2500 0.2400 0.2500 36,700 +0.01(+4.17%)
Dec 17, 2025 0.2400 0.2450 0.2350 0.2400 62,746 -0.01(-2.04%)
Dec 16, 2025 0.2450 0.2450 0.2450 0.2450 1,365 +0.01(+2.08%)
Dec 15, 2025 0.2500 0.2500 0.2300 0.2400 192,982 -0.01(-2.04%)
Dec 12, 2025 0.2500 0.2600 0.2450 0.2450 48,337 -0.02(-7.55%)
Dec 11, 2025 0.2500 0.2650 0.2500 0.2650 29,255 +0.02(+6.00%)
Dec 10, 2025 0.2500 0.2500 0.2500 0.2500 52,650 +0.00(+0.00%)
Dec 09, 2025 0.2600 0.2600 0.2500 0.2500 170,739 -0.02(-5.66%)
Dec 08, 2025 0.2600 0.2700 0.2600 0.2650 52,112 +0.01(+1.92%)
Dec 05, 2025 0.2700 0.2750 0.2600 0.2600 112,000 -0.02(-7.14%)
Dec 04, 2025 0.2800 0.2800 0.2800 0.2800 50,200 +0.00(+0.00%)
Dec 03, 2025 0.2700 0.2850 0.2700 0.2800 106,412 +0.00(+0.00%)
Dec 02, 2025 0.2800 0.2850 0.2650 0.2800 127,125 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.