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

19.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.07 19.08 19.04 19.08 108,139 +0.00(+0.00%)
Mar 26, 2024 19.10 19.11 19.06 19.08 151,335 -0.06(-0.33%)
Mar 25, 2024 19.18 19.19 19.12 19.14 107,433 -0.01(-0.05%)
Mar 22, 2024 19.16 19.22 19.15 19.15 75,293 -0.03(-0.16%)
Mar 21, 2024 19.23 19.24 19.17 19.18 235,495 +0.06(+0.31%)
Mar 20, 2024 19.00 19.18 18.99 19.12 136,597 +0.08(+0.42%)
Mar 19, 2024 19.04 19.08 19.03 19.04 156,454 +0.05(+0.26%)
Mar 18, 2024 19.00 19.00 18.93 18.99 204,775 +0.07(+0.37%)
Mar 15, 2024 18.99 18.99 18.92 18.92 229,530 -0.19(-0.99%)
Mar 14, 2024 19.13 19.14 19.08 19.11 362,604 -0.12(-0.62%)
Mar 13, 2024 19.28 19.31 19.23 19.23 116,935 -0.08(-0.41%)
Mar 12, 2024 19.40 19.40 19.29 19.31 105,179 -0.11(-0.56%)
Mar 11, 2024 19.45 19.47 19.41 19.42 181,191 -0.04(-0.20%)
Mar 08, 2024 19.58 19.60 19.46 19.46 130,616 +0.00(+0.00%)
Mar 07, 2024 19.41 19.48 19.41 19.46 163,002 +0.08(+0.41%)
Mar 06, 2024 19.49 19.53 19.35 19.38 195,368 -0.12(-0.61%)
Mar 05, 2024 19.50 19.56 19.47 19.50 879,808 -0.02(-0.10%)
Mar 04, 2024 19.52 19.56 19.47 19.52 134,480 -0.03(-0.15%)
Mar 01, 2024 19.45 19.59 19.41 19.55 143,877 +0.13(+0.67%)
Feb 29, 2024 19.36 19.48 19.36 19.42 482,736 +0.03(+0.15%)
Feb 28, 2024 19.38 19.41 19.36 19.39 207,267 +0.07(+0.36%)
Feb 27, 2024 19.35 19.38 19.31 19.32 211,568 -0.04(-0.21%)
Feb 26, 2024 19.36 19.38 19.33 19.36 312,375 -0.03(-0.15%)
Feb 23, 2024 19.44 19.44 19.38 19.39 572,289 -0.05(-0.26%)
Feb 22, 2024 19.53 19.55 19.41 19.44 229,294 -0.16(-0.81%)
Feb 21, 2024 19.65 19.69 19.56 19.60 127,233 -0.06(-0.30%)
Feb 20, 2024 19.74 19.75 19.66 19.66 126,085 +0.08(+0.41%)
Feb 16, 2024 19.58 19.62 19.43 19.58 591,649 -0.09(-0.45%)
Feb 15, 2024 19.67 19.74 19.66 19.67 498,979 +0.02(+0.10%)
Feb 14, 2024 19.60 19.73 19.60 19.65 231,382 +0.13(+0.66%)
Feb 13, 2024 19.60 19.62 19.48 19.52 230,421 -0.26(-1.31%)
Feb 12, 2024 19.82 19.84 19.78 19.78 142,009 -0.02(-0.10%)
Feb 09, 2024 19.79 19.82 19.75 19.80 146,189 -0.08(-0.40%)
Feb 08, 2024 19.88 19.93 19.87 19.88 123,207 +0.04(+0.20%)
Feb 07, 2024 19.89 20.01 19.84 19.84 107,919 -0.04(-0.20%)
Feb 06, 2024 19.83 19.96 19.79 19.88 169,164 +0.01(+0.05%)
Feb 05, 2024 19.91 19.95 19.85 19.87 144,357 -0.06(-0.30%)
Feb 02, 2024 19.99 20.03 19.90 19.93 1,246,724 -0.34(-1.67%)
Feb 01, 2024 20.36 20.42 20.27 20.27 182,939 +0.05(+0.25%)
Jan 31, 2024 20.24 20.37 20.17 20.22 333,234 +0.26(+1.30%)
Jan 30, 2024 20.31 20.31 19.96 19.96 205,101 -0.37(-1.81%)
Jan 29, 2024 20.29 20.36 20.29 20.33 197,389 +0.12(+0.60%)
Jan 26, 2024 20.35 20.35 20.21 20.21 83,234 -0.13(-0.63%)
Jan 25, 2024 20.30 20.42 20.29 20.34 233,717 +0.03(+0.15%)
Jan 24, 2024 20.41 20.41 20.29 20.31 202,144 -0.01(-0.05%)
Jan 23, 2024 20.23 20.32 20.20 20.32 83,279 +0.07(+0.34%)
Jan 22, 2024 20.23 20.31 20.23 20.25 304,991 +0.00(+0.00%)
Jan 19, 2024 20.29 20.32 20.21 20.25 89,284 -0.16(-0.78%)
Jan 18, 2024 20.25 20.41 20.25 20.41 130,980 +0.21(+1.03%)
Jan 17, 2024 20.26 20.28 20.16 20.20 95,054 -0.43(-2.07%)
Jan 16, 2024 20.66 20.71 20.57 20.62 234,237 -0.08(-0.38%)
Jan 12, 2024 20.70 20.75 20.62 20.70 277,427 +0.33(+1.61%)
Jan 11, 2024 20.27 20.44 20.27 20.38 100,617 +0.12(+0.59%)
Jan 10, 2024 20.29 20.32 20.24 20.26 184,072 +0.07(+0.34%)
Jan 09, 2024 20.24 20.31 20.19 20.19 359,094 -0.07(-0.34%)
Jan 08, 2024 20.20 20.39 20.20 20.26 142,375 +0.06(+0.29%)
Jan 05, 2024 20.26 20.39 20.20 20.20 125,444 -0.09(-0.44%)
Jan 04, 2024 20.33 20.37 20.27 20.29 416,107 -0.07(-0.34%)
Jan 03, 2024 20.30 20.41 20.27 20.36 173,540 -0.01(-0.05%)
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.