Skip to main content

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

18.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 18.59 18.59 18.52 18.55 132,816 +0.04(+0.19%)
Jun 20, 2024 18.45 18.55 18.45 18.51 193,858 +0.01(+0.03%)
Jun 18, 2024 18.50 18.54 18.47 18.50 218,321 +0.04(+0.24%)
Jun 17, 2024 18.54 18.55 18.44 18.46 101,662 -0.04(-0.24%)
Jun 14, 2024 18.56 18.59 18.50 18.50 107,768 -0.05(-0.30%)
Jun 13, 2024 18.61 18.64 18.56 18.56 134,435 +0.10(+0.54%)
Jun 12, 2024 18.60 18.63 18.45 18.46 182,650 +0.08(+0.44%)
Jun 11, 2024 18.39 18.39 18.34 18.38 152,669 +0.05(+0.27%)
Jun 10, 2024 18.31 18.36 18.31 18.33 152,793 +0.01(+0.05%)
Jun 07, 2024 18.40 18.40 18.32 18.32 130,963 -0.26(-1.40%)
Jun 06, 2024 18.60 18.64 18.58 18.58 112,175 -0.04(-0.21%)
Jun 05, 2024 18.59 18.63 18.56 18.62 208,813 +0.04(+0.22%)
Jun 04, 2024 18.55 18.60 18.55 18.58 146,265 +0.06(+0.32%)
Jun 03, 2024 18.44 18.52 18.44 18.52 124,201 +0.09(+0.49%)
May 31, 2024 18.32 18.43 18.32 18.43 353,432 +0.09(+0.49%)
May 30, 2024 18.32 18.35 18.31 18.34 494,119 +0.04(+0.25%)
May 29, 2024 18.28 18.32 18.26 18.30 891,850 +0.08(+0.44%)
May 28, 2024 18.28 18.31 18.18 18.22 247,649 -0.01(-0.05%)
May 24, 2024 18.23 18.25 18.21 18.23 161,595 -0.05(-0.27%)
May 23, 2024 18.32 18.35 18.25 18.28 122,352 -0.07(-0.38%)
May 22, 2024 18.43 18.43 18.32 18.34 181,614 -0.13(-0.70%)
May 21, 2024 18.46 18.47 18.44 18.47 198,343 +0.00(+0.00%)
May 20, 2024 18.48 18.48 18.44 18.47 248,553 -0.01(-0.05%)
May 17, 2024 18.53 18.53 18.46 18.48 173,951 -0.04(-0.22%)
May 16, 2024 18.55 18.56 18.51 18.52 383,587 -0.10(-0.54%)
May 15, 2024 18.60 18.65 18.55 18.62 105,399 +0.11(+0.59%)
May 14, 2024 18.44 18.54 18.44 18.51 122,322 +0.08(+0.43%)
May 13, 2024 18.47 18.49 18.42 18.43 116,152 -0.01(-0.05%)
May 10, 2024 18.50 18.50 18.44 18.44 131,092 -0.05(-0.30%)
May 09, 2024 18.51 18.58 18.49 18.50 85,319 +0.01(+0.05%)
May 08, 2024 18.48 18.50 18.46 18.49 149,365 +0.03(+0.19%)
May 07, 2024 18.51 18.51 18.44 18.45 147,821 -0.08(-0.43%)
May 06, 2024 18.61 18.66 18.53 18.53 225,225 -0.08(-0.43%)
May 03, 2024 18.70 18.74 18.60 18.61 184,224 +0.03(+0.16%)
May 02, 2024 18.44 18.58 18.44 18.58 917,890 +0.22(+1.19%)
May 01, 2024 18.30 18.45 18.19 18.36 686,384 +0.04(+0.22%)
Apr 30, 2024 18.34 18.36 18.31 18.32 452,561 -0.08(-0.43%)
Apr 29, 2024 18.42 18.47 18.37 18.40 227,230 -0.04(-0.22%)
Apr 26, 2024 18.43 18.50 18.42 18.44 169,712 -0.05(-0.29%)
Apr 25, 2024 18.42 18.50 18.39 18.50 681,335 +0.05(+0.27%)
Apr 24, 2024 18.42 18.49 18.39 18.45 343,852 +0.01(+0.05%)
Apr 23, 2024 18.35 18.45 18.35 18.44 146,563 +0.03(+0.16%)
Apr 22, 2024 18.39 18.45 18.38 18.41 97,354 +0.02(+0.11%)
Apr 19, 2024 18.37 18.42 18.32 18.39 65,894 +0.07(+0.38%)
Apr 18, 2024 18.39 18.42 18.32 18.32 98,406 -0.14(-0.75%)
Apr 17, 2024 18.47 18.51 18.44 18.46 306,114 -0.06(-0.32%)
Apr 16, 2024 18.58 18.61 18.45 18.52 159,032 -0.10(-0.53%)
Apr 15, 2024 18.42 18.62 18.41 18.62 419,072 +0.13(+0.70%)
Apr 12, 2024 18.49 18.55 18.47 18.49 260,264 +0.09(+0.49%)
Apr 11, 2024 18.40 18.45 18.36 18.40 147,356 +0.11(+0.60%)
Apr 10, 2024 18.22 18.35 18.15 18.29 289,511 -0.28(-1.50%)
Apr 09, 2024 18.62 18.64 18.55 18.57 122,261 -0.04(-0.21%)
Apr 08, 2024 18.67 18.68 18.59 18.61 123,386 -0.08(-0.43%)
Apr 05, 2024 18.75 18.79 18.69 18.69 159,938 -0.12(-0.63%)
Apr 04, 2024 18.75 18.83 18.68 18.81 131,221 -0.07(-0.37%)
Apr 03, 2024 18.81 18.88 18.77 18.88 5,706,162 +0.07(+0.37%)
Apr 02, 2024 18.78 18.87 18.78 18.81 128,626 +0.02(+0.11%)
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.