Skip to main content

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

18.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 18.38 18.41 18.30 18.33 121,986 -0.07(-0.38%)
May 22, 2024 18.49 18.49 18.38 18.40 181,070 -0.13(-0.70%)
May 21, 2024 18.52 18.53 18.50 18.53 197,749 +0.00(+0.00%)
May 20, 2024 18.54 18.54 18.50 18.53 247,808 -0.01(-0.05%)
May 17, 2024 18.59 18.59 18.52 18.54 173,430 -0.04(-0.22%)
May 16, 2024 18.61 18.62 18.57 18.58 382,438 -0.10(-0.54%)
May 15, 2024 18.66 18.71 18.61 18.68 105,084 +0.11(+0.59%)
May 14, 2024 18.50 18.60 18.50 18.57 121,956 +0.08(+0.43%)
May 13, 2024 18.53 18.55 18.48 18.49 115,804 -0.01(-0.05%)
May 10, 2024 18.56 18.56 18.50 18.50 130,700 -0.05(-0.30%)
May 09, 2024 18.57 18.64 18.55 18.55 85,064 +0.01(+0.05%)
May 08, 2024 18.54 18.56 18.52 18.55 148,918 +0.04(+0.19%)
May 07, 2024 18.57 18.57 18.50 18.51 147,378 -0.08(-0.43%)
May 06, 2024 18.67 18.72 18.59 18.59 224,550 -0.08(-0.43%)
May 03, 2024 18.76 18.80 18.66 18.67 183,672 +0.03(+0.16%)
May 02, 2024 18.50 18.64 18.50 18.64 915,139 +0.22(+1.19%)
May 01, 2024 18.36 18.51 18.25 18.42 684,327 +0.04(+0.22%)
Apr 30, 2024 18.40 18.42 18.37 18.38 451,205 -0.08(-0.43%)
Apr 29, 2024 18.48 18.53 18.43 18.46 226,549 -0.04(-0.22%)
Apr 26, 2024 18.49 18.55 18.48 18.50 169,204 -0.05(-0.29%)
Apr 25, 2024 18.47 18.55 18.44 18.55 679,292 +0.05(+0.27%)
Apr 24, 2024 18.47 18.54 18.44 18.50 342,821 +0.01(+0.05%)
Apr 23, 2024 18.40 18.50 18.40 18.49 146,123 +0.03(+0.16%)
Apr 22, 2024 18.44 18.50 18.43 18.46 97,062 +0.02(+0.11%)
Apr 19, 2024 18.42 18.47 18.38 18.44 65,696 +0.07(+0.38%)
Apr 18, 2024 18.44 18.47 18.37 18.37 98,111 -0.14(-0.75%)
Apr 17, 2024 18.52 18.56 18.49 18.51 305,197 -0.06(-0.32%)
Apr 16, 2024 18.63 18.66 18.50 18.57 158,555 -0.10(-0.53%)
Apr 15, 2024 18.47 18.67 18.46 18.67 417,816 +0.13(+0.70%)
Apr 12, 2024 18.54 18.60 18.52 18.54 259,484 +0.09(+0.49%)
Apr 11, 2024 18.45 18.50 18.41 18.45 146,915 +0.11(+0.60%)
Apr 10, 2024 18.28 18.40 18.21 18.34 288,643 -0.28(-1.50%)
Apr 09, 2024 18.67 18.69 18.61 18.62 121,895 -0.04(-0.21%)
Apr 08, 2024 18.72 18.73 18.64 18.66 123,016 -0.08(-0.43%)
Apr 05, 2024 18.80 18.84 18.74 18.74 159,458 -0.12(-0.63%)
Apr 04, 2024 18.80 18.89 18.73 18.86 130,827 -0.07(-0.37%)
Apr 03, 2024 18.86 18.93 18.82 18.93 5,689,057 +0.07(+0.37%)
Apr 02, 2024 18.83 18.92 18.83 18.86 128,241 +0.02(+0.11%)
Apr 01, 2024 18.91 18.91 18.75 18.84 194,579 -0.03(-0.16%)
Mar 28, 2024 18.93 18.97 18.87 18.87 119,574 -0.15(-0.78%)
Mar 27, 2024 19.01 19.02 18.98 19.02 108,463 +0.00(+0.00%)
Mar 26, 2024 19.04 19.05 19.00 19.02 151,789 -0.06(-0.33%)
Mar 25, 2024 19.12 19.13 19.07 19.09 107,756 -0.01(-0.05%)
Mar 22, 2024 19.10 19.16 19.09 19.09 75,520 -0.03(-0.16%)
Mar 21, 2024 19.17 19.18 19.11 19.12 236,203 +0.06(+0.31%)
Mar 20, 2024 18.95 19.12 18.94 19.07 137,008 +0.08(+0.42%)
Mar 19, 2024 18.99 19.03 18.98 18.99 156,924 +0.05(+0.26%)
Mar 18, 2024 18.95 18.95 18.88 18.94 205,390 +0.07(+0.37%)
Mar 15, 2024 18.94 18.94 18.87 18.87 230,220 -0.19(-0.99%)
Mar 14, 2024 19.08 19.09 19.03 19.06 363,694 -0.12(-0.62%)
Mar 13, 2024 19.22 19.25 19.17 19.17 117,287 -0.08(-0.41%)
Mar 12, 2024 19.34 19.34 19.23 19.25 105,495 -0.11(-0.56%)
Mar 11, 2024 19.39 19.41 19.35 19.36 181,736 -0.04(-0.20%)
Mar 08, 2024 19.52 19.54 19.40 19.40 131,009 +0.00(+0.00%)
Mar 07, 2024 19.35 19.43 19.35 19.40 163,491 +0.08(+0.41%)
Mar 06, 2024 19.43 19.47 19.29 19.32 195,955 -0.12(-0.61%)
Mar 05, 2024 19.44 19.50 19.41 19.44 882,452 -0.02(-0.10%)
Mar 04, 2024 19.46 19.50 19.41 19.46 134,884 -0.03(-0.15%)
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.