Skip to main content

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

20.35 -0.36 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 20.45 20.45 20.34 20.35 510,027 -0.36(-1.74%)
Dec 07, 2023 20.58 20.71 20.47 20.71 6,643,434 +0.20(+0.98%)
Dec 06, 2023 20.66 20.72 20.51 20.51 441,416 -0.24(-1.16%)
Dec 05, 2023 20.70 20.78 20.65 20.75 895,791 -0.11(-0.53%)
Dec 04, 2023 20.85 20.87 20.74 20.86 419,763 -0.05(-0.24%)
Dec 01, 2023 20.63 20.91 20.63 20.91 685,694 +0.26(+1.26%)
Nov 30, 2023 20.66 20.71 20.62 20.65 158,501 +0.00(+0.00%)
Nov 29, 2023 20.70 20.81 20.65 20.65 239,389 +0.12(+0.58%)
Nov 28, 2023 20.31 20.61 20.26 20.53 280,657 +0.23(+1.14%)
Nov 27, 2023 20.31 20.33 20.23 20.30 181,392 +0.07(+0.35%)
Nov 24, 2023 20.28 20.29 20.23 20.23 118,151 -0.13(-0.64%)
Nov 22, 2023 20.32 20.41 20.27 20.36 265,174 -0.02(-0.10%)
Nov 21, 2023 20.54 20.54 20.38 20.38 391,138 -0.06(-0.29%)
Nov 20, 2023 20.48 20.49 20.39 20.44 282,040 -0.05(-0.24%)
Nov 17, 2023 20.61 20.61 20.49 20.49 151,749 -0.18(-0.87%)
Nov 16, 2023 20.66 20.71 20.62 20.67 200,897 +0.01(+0.05%)
Nov 15, 2023 20.68 20.68 20.58 20.66 220,404 -0.15(-0.72%)
Nov 14, 2023 20.73 20.83 20.67 20.81 319,190 +0.39(+1.90%)
Nov 13, 2023 20.34 20.45 20.34 20.42 883,558 +0.02(+0.10%)
Nov 10, 2023 20.55 20.55 20.31 20.40 246,187 +0.04(+0.20%)
Nov 09, 2023 20.46 20.58 20.35 20.36 323,058 -0.10(-0.49%)
Nov 08, 2023 20.69 20.69 20.46 20.46 188,776 -0.33(-1.58%)
Nov 07, 2023 20.76 20.81 20.72 20.79 145,792 +0.07(+0.34%)
Nov 06, 2023 20.80 20.89 20.72 20.72 215,043 -0.35(-1.66%)
Nov 03, 2023 20.87 21.07 20.82 21.07 350,387 +0.46(+2.23%)
Nov 02, 2023 20.88 20.90 20.61 20.61 294,305 -0.33(-1.57%)
Nov 01, 2023 20.83 21.05 20.76 20.94 791,054 +0.02(+0.10%)
Oct 31, 2023 20.89 20.92 20.79 20.92 299,970 -0.02(-0.10%)
Oct 30, 2023 20.87 21.06 20.83 20.94 371,298 -0.14(-0.66%)
Oct 27, 2023 21.08 21.09 20.95 21.08 238,590 +0.22(+1.07%)
Oct 26, 2023 20.84 20.94 20.82 20.85 266,919 +0.15(+0.72%)
Oct 25, 2023 20.67 20.74 20.65 20.71 314,129 +0.18(+0.87%)
Oct 24, 2023 20.73 20.73 20.51 20.53 344,625 -0.38(-1.81%)
Oct 23, 2023 21.00 21.05 20.84 20.90 240,039 -0.16(-0.75%)
Oct 20, 2023 20.96 21.16 20.96 21.06 606,137 +0.24(+1.15%)
Oct 19, 2023 20.50 20.83 20.45 20.82 567,216 +0.40(+1.95%)
Oct 18, 2023 20.47 20.58 20.43 20.43 231,685 +0.03(+0.15%)
Oct 17, 2023 20.59 20.62 20.40 20.40 250,114 -0.23(-1.11%)
Oct 16, 2023 20.69 20.73 20.63 20.63 192,047 +0.02(+0.10%)
Oct 13, 2023 20.71 20.73 20.61 20.61 358,577 -0.11(-0.53%)
Oct 12, 2023 20.68 20.73 20.52 20.72 251,463 +0.02(+0.10%)
Oct 11, 2023 20.88 20.88 20.66 20.70 393,422 -0.37(-1.75%)
Oct 10, 2023 21.08 21.14 20.99 21.06 407,826 -0.08(-0.38%)
Oct 09, 2023 21.09 21.16 21.03 21.14 284,880 +0.24(+1.14%)
Oct 06, 2023 20.91 20.91 20.75 20.90 241,258 +0.11(+0.53%)
Oct 05, 2023 20.89 20.91 20.79 20.79 134,999 -0.02(-0.10%)
Oct 04, 2023 20.71 20.81 20.63 20.81 359,932 +0.12(+0.60%)
Oct 03, 2023 20.61 20.77 20.51 20.69 541,548 +0.17(+0.85%)
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.