Skip to main content

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

19.95 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 20.19 20.20 19.93 19.96 583,432 -0.04(-0.20%)
Sep 19, 2023 20.06 20.09 19.98 20.00 314,844 -0.18(-0.89%)
Sep 18, 2023 20.17 20.23 20.17 20.18 109,910 -0.03(-0.15%)
Sep 15, 2023 20.23 20.30 20.20 20.21 174,395 -0.13(-0.64%)
Sep 14, 2023 20.45 20.47 20.34 20.34 121,178 -0.14(-0.66%)
Sep 13, 2023 20.42 20.53 20.40 20.48 235,334 +0.09(+0.42%)
Sep 12, 2023 20.51 20.51 20.39 20.39 154,526 -0.23(-1.12%)
Sep 11, 2023 20.56 20.63 20.56 20.62 95,350 +0.08(+0.39%)
Sep 08, 2023 20.64 20.67 20.50 20.54 130,436 -0.03(-0.15%)
Sep 07, 2023 20.46 20.61 20.46 20.57 170,379 +0.28(+1.38%)
Sep 06, 2023 20.52 20.53 20.26 20.29 106,072 -0.29(-1.41%)
Sep 05, 2023 20.61 20.64 20.50 20.58 199,110 +0.03(+0.15%)
Sep 01, 2023 20.71 20.71 20.50 20.55 107,883 +0.03(+0.15%)
Aug 31, 2023 20.80 20.80 20.40 20.52 112,963 +0.05(+0.24%)
Aug 30, 2023 20.51 20.63 20.45 20.47 157,931 -0.04(-0.20%)
Aug 29, 2023 20.31 20.54 20.28 20.51 416,004 +0.15(+0.74%)
Aug 28, 2023 20.33 20.39 20.27 20.36 179,029 +0.02(+0.10%)
Aug 25, 2023 20.42 20.45 20.25 20.34 473,929 -0.11(-0.54%)
Aug 24, 2023 20.44 20.52 20.39 20.45 321,239 -0.16(-0.77%)
Aug 23, 2023 20.67 20.78 20.60 20.61 128,253 +0.01(+0.05%)
Aug 22, 2023 20.77 20.77 20.60 20.60 114,592 -0.19(-0.91%)
Aug 21, 2023 20.84 20.87 20.75 20.79 146,144 -0.01(-0.05%)
Aug 18, 2023 20.79 20.88 20.79 20.80 82,657 +0.12(+0.58%)
Aug 17, 2023 20.75 20.78 20.60 20.68 85,974 +0.13(+0.63%)
Aug 16, 2023 20.69 20.73 20.55 20.55 185,562 -0.03(-0.15%)
Aug 15, 2023 20.66 20.79 20.54 20.58 553,233 -0.04(-0.19%)
Aug 14, 2023 20.65 20.65 20.57 20.62 135,917 -0.01(-0.05%)
Aug 11, 2023 20.59 20.78 20.59 20.63 368,101 -0.13(-0.62%)
Aug 10, 2023 20.90 20.97 20.74 20.76 203,616 -0.22(-1.05%)
Aug 09, 2023 21.10 21.12 20.98 20.98 193,477 -0.10(-0.47%)
Aug 08, 2023 21.07 21.16 20.99 21.08 631,838 -0.10(-0.47%)
Aug 07, 2023 21.10 21.23 21.09 21.18 110,785 +0.08(+0.38%)
Aug 04, 2023 21.07 21.22 21.01 21.10 350,667 +0.28(+1.34%)
Aug 03, 2023 20.76 20.88 20.75 20.82 283,917 +0.18(+0.87%)
Aug 02, 2023 20.67 20.70 20.59 20.64 116,203 +0.18(+0.88%)
Aug 01, 2023 20.43 20.55 20.43 20.46 139,942 -0.06(-0.29%)
Jul 31, 2023 20.46 20.54 20.46 20.52 236,743 -0.08(-0.39%)
Jul 28, 2023 20.64 20.64 20.47 20.60 443,989 +0.24(+1.18%)
Jul 27, 2023 20.43 20.47 20.34 20.36 482,911 -0.22(-1.06%)
Jul 26, 2023 20.44 20.58 20.36 20.58 353,892 +0.10(+0.49%)
Jul 25, 2023 20.39 20.48 20.36 20.48 3,565,725 -0.02(-0.10%)
Jul 24, 2023 20.63 20.66 20.50 20.50 9,586,700 -0.17(-0.82%)
Jul 21, 2023 20.67 20.73 20.65 20.67 72,003 +0.03(+0.14%)
Jul 20, 2023 20.59 20.65 20.41 20.64 171,052 -0.04(-0.19%)
Jul 19, 2023 20.79 20.83 20.67 20.68 152,137 -0.11(-0.53%)
Jul 18, 2023 20.91 20.98 20.74 20.78 146,689 +0.02(+0.10%)
Jul 17, 2023 20.80 20.84 20.74 20.76 127,756 +0.16(+0.77%)
Jul 14, 2023 20.84 20.84 20.61 20.61 86,505 -0.52(-2.45%)
Jul 13, 2023 21.00 21.15 20.94 21.12 216,067 +0.18(+0.85%)
Jul 12, 2023 20.86 21.00 20.86 20.94 147,446 +0.37(+1.79%)
Jul 11, 2023 20.61 20.73 20.58 20.58 344,608 -0.19(-0.91%)
Jul 10, 2023 20.61 20.79 20.61 20.76 119,134 +0.28(+1.36%)
Jul 07, 2023 20.47 20.70 20.47 20.49 244,737 +0.24(+1.18%)
Jul 06, 2023 20.17 20.29 20.03 20.25 327,419 -0.16(-0.78%)
Jul 05, 2023 20.43 20.46 20.36 20.41 235,124 -0.07(-0.34%)
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.