Register for real-time alerts, custom portfolio, and market movers
INTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 1.00 | 0.00 | 0.00% | 0.8901 | 1.00 | 0.8901 | 1,368 |
| Sep 18 2024 | 1.00 | 0.00775 | 0.78% | 1.00 | 1.00 | 1.00 | 457 |
| Sep 17 2024 | 0.992254 | 0.01225 | 1.25% | 0.901 | 0.992254 | 0.89 | 5,710 |
| Sep 16 2024 | 0.98 | -0.02 | -2.00% | 1.00 | 1.04 | 0.9216 | 8,781 |
| Sep 13 2024 | 1.00 | -0.06 | -5.66% | 1.00 | 1.00 | 1.00 | 220 |
| Sep 12 2024 | 1.06 | 0.00 | 0.00% | 0.951 | 1.06 | 0.951 | 800 |
| Sep 11 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0 |
| Sep 10 2024 | 1.06 | 0.00 | 0.00% | 0.8911 | 1.06 | 0.8911 | 233 |
| Sep 09 2024 | 1.06 | -0.05 | -4.50% | 0.8911 | 1.06 | 0.8911 | 1,914 |
| Sep 06 2024 | 1.11 | -0.06 | -5.13% | 0.8911 | 1.11 | 0.8911 | 572 |
| Sep 05 2024 | 1.17 | -0.08 | -6.40% | 0.8911 | 1.19 | 0.8911 | 5,118 |
| Sep 04 2024 | 1.25 | 0.03 | 2.46% | 1.25 | 1.25 | 1.1458 | 1,480 |
| Sep 03 2024 | 1.22 | 0.17 | 16.19% | 0.90 | 1.22 | 0.90 | 3,075 |
| Aug 30 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
| Aug 29 2024 | 1.05 | 0.02 | 1.65% | 1.09 | 1.25 | 1.05 | 3,192 |
| Aug 28 2024 | 1.033 | -0.10 | -8.58% | 0.957 | 1.033 | 0.957 | 256 |
| Aug 27 2024 | 1.13 | 0.11 | 10.78% | 1.15 | 1.15 | 1.13 | 803 |
| Aug 26 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0 |
| Aug 23 2024 | 1.02 | -0.03 | -2.86% | 1.00 | 1.02 | 0.984 | 974 |
| Aug 22 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
| Aug 21 2024 | 1.05 | 0.13 | 14.01% | 1.0263 | 1.08 | 0.9905 | 2,730 |
| Aug 20 2024 | 0.921 | 0.021 | 2.33% | 1.10 | 1.10 | 0.9105 | 3,246 |
| Aug 19 2024 | 0.90 | -0.24 | -21.05% | 1.00 | 1.13 | 0.90 | 3,073 |
| Aug 16 2024 | 1.14 | 0.14 | 14.00% | 0.973 | 1.15 | 0.973 | 808 |
| Aug 15 2024 | 1.00 | -0.15 | -13.04% | 1.00 | 1.00 | 0.97 | 1,128 |
| Aug 14 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| Aug 13 2024 | 1.15 | 0.00 | 0.00% | 1.00 | 1.15 | 1.00 | 1,725 |
| Aug 12 2024 | 1.15 | 0.07 | 6.96% | 0.97 | 1.15 | 0.97 | 1,928 |
| Aug 09 2024 | 1.0752 | 0.09 | 8.64% | 0.90 | 1.1346 | 0.90 | 5,704 |
| Aug 08 2024 | 0.9897 | 0.00 | 0.00% | 0.9897 | 0.9897 | 0.9897 | 0 |
| Aug 07 2024 | 0.9897 | 0.00 | 0.00% | 0.9897 | 0.9897 | 0.9897 | 0 |
| Aug 06 2024 | 0.9897 | 0.00 | 0.00% | 0.85 | 0.9897 | 0.777 | 542 |
| Aug 05 2024 | 0.9897 | -0.0203 | -2.01% | 0.987 | 0.9897 | 0.92589 | 575 |
| Aug 02 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0 |
| Aug 01 2024 | 1.01 | -0.01 | -0.98% | 1.00 | 1.04 | 0.7651 | 13,523 |
| Jul 31 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 114 |
| Jul 30 2024 | 1.02 | 0.03 | 3.03% | 0.911 | 1.02 | 0.911 | 1,623 |
| Jul 29 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.9605 | 1,706 |
| Jul 26 2024 | 0.99 | 0.01691 | 1.74% | 0.98 | 1.01 | 0.9733 | 1,007 |
| Jul 25 2024 | 0.97309 | 0.00 | 0.00% | 0.97309 | 0.97309 | 0.97309 | 0 |
| Jul 24 2024 | 0.97309 | -0.04691 | -4.60% | 0.91 | 1.00 | 0.91 | 1,096 |
| Jul 23 2024 | 1.02 | -0.03 | -2.86% | 0.8955 | 1.08 | 0.891 | 4,804 |
| Jul 22 2024 | 1.05 | 0.12 | 12.90% | 1.05 | 1.05 | 1.05 | 288 |
| Jul 19 2024 | 0.93 | 0.05 | 5.68% | 0.93 | 0.93 | 0.93 | 374 |
| Jul 18 2024 | 0.88 | -0.02 | -2.22% | 0.89 | 0.89 | 0.88 | 2,302 |
| Jul 17 2024 | 0.90 | -0.099 | -9.91% | 0.88 | 0.90 | 0.88 | 1,944 |
| Jul 16 2024 | 0.999 | -0.0005 | -0.05% | 0.999 | 0.999 | 0.999 | 127 |
| Jul 15 2024 | 0.9995 | 0.00 | 0.00% | 0.9995 | 0.9995 | 0.9995 | 0 |
| Jul 12 2024 | 0.9995 | 0.02 | 2.04% | 0.8775 | 0.9995 | 0.875 | 1,349 |
| Jul 11 2024 | 0.9795 | -0.02 | -2.00% | 0.9995 | 0.9995 | 0.88 | 1,179 |
| Jul 10 2024 | 0.9995 | 0.05 | 5.27% | 0.88 | 0.9995 | 0.88 | 921 |
| Jul 09 2024 | 0.9495 | -0.05 | -5.00% | 0.89 | 0.9995 | 0.87 | 1,040 |
| Jul 08 2024 | 0.9995 | 0.1195 | 13.58% | 0.92 | 0.9995 | 0.92 | 1,395 |
| Jul 05 2024 | 0.88 | -0.04 | -4.35% | 0.92 | 0.92 | 0.86 | 8,410 |
| Jul 03 2024 | 0.92 | 0.018 | 2.00% | 0.92 | 0.92 | 0.86 | 2,425 |
| Jul 02 2024 | 0.902 | -0.018 | -1.96% | 0.8717 | 0.92 | 0.851 | 2,024 |
| Jul 01 2024 | 0.92 | -0.07 | -7.07% | 0.94 | 0.94 | 0.86 | 12,565 |
| Jun 28 2024 | 0.99 | -0.05 | -4.81% | 1.04 | 1.15 | 0.947 | 7,651 |
| Jun 27 2024 | 1.04 | 0.13 | 14.16% | 1.04 | 1.04 | 0.94 | 1,503 |
| Jun 26 2024 | 0.911 | -0.129 | -12.40% | 0.9255 | 1.04 | 0.911 | 2,053 |
| Jun 25 2024 | 1.04 | 0.00 | 0.00% | 1.0052 | 1.04 | 0.921 | 2,496 |
| Jun 24 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 193 |
