Skip to main content

Quadratic Interest Rate Vol and Infl ETF (NY: IVOL )

18.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 18.40 18.43 18.29 18.30 125,958 -0.02(-0.11%)
Oct 31, 2024 18.29 18.32 18.22 18.32 298,031 -0.06(-0.33%)
Oct 30, 2024 18.51 18.51 18.34 18.38 92,473 -0.24(-1.29%)
Oct 29, 2024 18.49 18.62 18.48 18.62 157,310 +0.10(+0.54%)
Oct 28, 2024 18.57 18.59 18.48 18.52 91,730 -0.10(-0.54%)
Oct 25, 2024 18.69 18.73 18.61 18.62 82,912 -0.04(-0.21%)
Oct 24, 2024 18.71 18.77 18.66 18.66 354,645 +0.01(+0.05%)
Oct 23, 2024 18.78 18.78 18.65 18.65 360,447 -0.19(-1.01%)
Oct 22, 2024 18.85 18.87 18.79 18.84 107,662 -0.03(-0.16%)
Oct 21, 2024 18.93 18.95 18.87 18.87 111,479 -0.05(-0.26%)
Oct 18, 2024 18.93 18.94 18.87 18.92 112,263 +0.07(+0.37%)
Oct 17, 2024 18.82 18.88 18.79 18.85 279,792 +0.02(+0.11%)
Oct 16, 2024 18.86 18.87 18.80 18.83 333,483 -0.06(-0.32%)
Oct 15, 2024 18.97 18.97 18.88 18.89 147,271 +0.01(+0.05%)
Oct 14, 2024 18.87 18.89 18.82 18.88 223,852 -0.05(-0.26%)
Oct 11, 2024 18.84 18.96 18.84 18.93 214,788 +0.08(+0.42%)
Oct 10, 2024 18.78 18.86 18.74 18.85 292,202 +0.20(+1.07%)
Oct 09, 2024 18.68 18.69 18.64 18.65 312,769 -0.06(-0.32%)
Oct 08, 2024 18.72 18.75 18.67 18.71 267,023 +0.07(+0.38%)
Oct 07, 2024 18.61 18.70 18.59 18.64 350,541 -0.07(-0.37%)
Oct 04, 2024 18.87 18.88 18.70 18.71 665,645 -0.47(-2.45%)
Oct 03, 2024 19.28 19.29 19.17 19.18 2,014,728 -0.14(-0.72%)
Oct 02, 2024 19.31 19.36 19.30 19.32 247,802 -0.06(-0.31%)
Oct 01, 2024 19.27 19.38 19.27 19.38 357,326 +0.13(+0.68%)
Sep 30, 2024 19.32 19.37 19.22 19.25 578,399 -0.16(-0.82%)
Sep 27, 2024 19.30 19.43 19.29 19.41 107,863 +0.12(+0.61%)
Sep 26, 2024 19.38 19.39 19.29 19.29 222,186 -0.17(-0.87%)
Sep 25, 2024 19.49 19.49 19.44 19.46 113,067 -0.05(-0.26%)
Sep 24, 2024 19.43 19.51 19.42 19.51 765,664 +0.13(+0.67%)
Sep 23, 2024 19.38 19.43 19.33 19.38 185,749 -0.06(-0.31%)
Sep 20, 2024 19.30 19.44 19.27 19.44 817,465 +0.07(+0.36%)
Sep 19, 2024 19.31 19.39 19.31 19.37 162,312 +0.05(+0.26%)
Sep 18, 2024 19.31 19.44 19.28 19.32 466,609 -0.02(-0.10%)
Sep 17, 2024 19.32 19.38 19.29 19.34 410,731 -0.13(-0.67%)
Sep 16, 2024 19.57 19.57 19.45 19.47 186,818 +0.00(+0.00%)
Sep 13, 2024 19.49 19.51 19.44 19.47 694,517 +0.11(+0.57%)
Sep 12, 2024 19.39 19.42 19.32 19.36 1,233,350 -0.06(-0.31%)
Sep 11, 2024 19.41 19.52 19.39 19.42 130,544 +0.01(+0.05%)
Sep 10, 2024 19.40 19.46 19.39 19.41 126,445 -0.01(-0.05%)
Sep 09, 2024 19.43 19.46 19.39 19.42 115,706 -0.03(-0.15%)
Sep 06, 2024 19.35 19.48 19.26 19.45 230,687 +0.19(+0.98%)
Sep 05, 2024 19.41 19.42 19.23 19.26 310,772 -0.05(-0.26%)
Sep 04, 2024 19.23 19.32 19.23 19.31 249,452 +0.07(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.